CTCP PVI (pvi)

77
2.30
(3.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2010
10.63
 868,400 9.96 10.63 10.55 800 0 0.0
16/04/2010: Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
16/04/2010
9.96
 51,400 9.46 9.96 9.96 0 0 0
15/04/2010
9.46
 1,057,000 9.10 9.55 8.55 187,700 49,900 4.3
14/04/2010
9.10
 491,900 9.01 9.31 9.04 36,100 0 1.1
13/04/2010
9.01
 403,800 8.82 9.16 8.55 26,800 89,200 -1.8
12/04/2010
8.82
 392,900 8.97 9.22 8.70 99,900 124,000 -0.7
09/04/2010
8.97
 233,400 9.22 9.31 8.85 60,000 77,700 -0.5
08/04/2010
9.22
 410,700 9.28 9.34 9.16 140,000 0 4.2
07/04/2010
9.28
 325,400 9.16 9.31 8.94 34,900 200 1.0
06/04/2010
9.16
 506,900 9.16 9.31 9.01 200,000 2,000 5.9
05/04/2010
9.16
 304,300 9.31 9.92 9.01 63,200 0 1.9
02/04/2010
9.31
 1,116,300 8.94 9.55 9.07 3,000 2,000 0.0
01/04/2010
8.94
 945,600 8.49 8.94 8.55 0 0 0
31/03/2010
8.49
 408,200 7.97 8.49 8.00 300 0 0.0
30/03/2010
7.97
 43,700 7.97 7.97 7.91 0 0 0
29/03/2010
7.97
 53,500 8.00 8.12 7.94 5,800 0 0.2
26/03/2010
8.00
 51,300 7.94 8.24 7.91 20,100 5,000 0.4
25/03/2010
7.94
 83,900 8.18 8.18 7.78 100 0 0.0
24/03/2010
8.18
 41,600 8.24 8.30 8.09 5,000 0 0.1
23/03/2010
8.24
 57,600 8.24 8.30 7.94 0 0 0
22/03/2010
8.24
 25,900 8.24 8.46 8.18 200 0 0.0
19/03/2010
8.24
 51,600 8.27 8.43 8.24 6,400 0 0.2
18/03/2010
8.27
 91,100 8.15 8.49 8.00 0 0 0
17/03/2010
8.15
 101,600 8.18 8.39 7.94 17,700 0 0.5
16/03/2010
8.18
 95,800 8.70 8.70 8.15 200 0 0.0
15/03/2010
8.70
 154,100 8.82 8.88 8.64 2,900 0 0.1
12/03/2010
8.82
 201,300 8.52 8.97 8.61 2,000 0 0.1
11/03/2010
8.52
 74,700 8.55 8.82 8.49 0 0 0
10/03/2010
8.55
 156,400 8.85 8.85 8.49 1,700 6,900 -0.1
09/03/2010
8.85
 530,100 8.43 8.94 8.24 126,300 3,200 3.6
08/03/2010
8.43
 92,600 8.33 8.46 8.27 600 0 0.0
05/03/2010
8.33
 85,800 8.36 8.39 8.21 10,400 9,000 0.0
04/03/2010
8.36
 99,400 8.30 8.58 8.36 0 0 0
03/03/2010
8.30
 195,200 8.09 8.36 8.06 5,900 0 0.2
02/03/2010
8.09
 109,200 8.12 8.12 7.97 0 0 0
01/03/2010
8.12
 188,900 7.75 8.15 7.63 0 800 -0.0
26/02/2010
7.75
 31,300 7.69 7.78 7.63 2,000 500 0.0
25/02/2010
7.69
 20,700 7.72 7.78 7.66 0 0 0
24/02/2010
7.72
 16,300 7.69 7.72 7.57 0 2,000 -0.1
23/02/2010
7.69
 28,000 8.00 8.00 7.63 0 0 0
22/02/2010
8.00
 27,200 7.94 8.24 7.94 5,800 0 0.2
12/02/2010
7.94
 73,300 7.75 8.09 7.75 1,300 0 0.0
11/02/2010
7.75
 31,500 7.57 7.75 7.63 200 0 0.0
10/02/2010
7.57
 15,500 7.60 7.75 7.57 400 0 0.0
09/02/2010
7.60
 72,900 7.97 7.97 7.57 100 0 0.0
08/02/2010
7.97
 102,800 7.57 7.97 7.08 200 0 0.0
05/02/2010
7.57
 49,600 7.60 7.63 7.48 4,500 0 0.1
04/02/2010
7.60
 56,200 7.60 7.72 7.57 2,800 0 0.1
03/02/2010
7.60
 32,900 7.57 7.63 7.51 2,000 500 0.0
02/02/2010
7.57
 58,700 7.63 7.94 7.57 500 1,600 -0.0
01/02/2010
7.63
 25,800 7.63 7.72 7.63 700 0 0.0
29/01/2010
7.63
 41,200 7.57 7.63 7.57 300 0 0.0
28/01/2010
7.57
 35,400 7.69 7.69 7.57 0 0 0
27/01/2010
7.69
 50,900 8.06 8.21 7.63 14,300 0 0.4
26/01/2010
8.06
 117,500 7.60 8.06 7.63 0 0 0
25/01/2010
7.60
 88,500 7.78 7.78 7.48 300 0 0.0
22/01/2010
7.78
 53,300 7.60 7.78 7.48 4,000 0 0.1
21/01/2010
7.60
 96,800 7.78 7.94 7.51 0 0 0
20/01/2010
7.78
 29,200 7.94 8.21 7.78 1,500 0 0.0
19/01/2010
7.94
 33,500 7.94 8.12 7.91 0 0 0
18/01/2010
7.94
 113,700 8.27 8.27 7.88 60,000 0 1.6
15/01/2010
8.27
 46,400 8.43 8.49 8.24 300 0 0.0
14/01/2010
8.43
 67,100 8.39 8.70 8.39 0 0 0
13/01/2010
8.39
 106,000 8.15 8.55 7.97 0 0 0
12/01/2010
8.15
 161,600 8.70 8.85 8.06 200 0 0.0
11/01/2010
8.70
 115,600 8.70 8.85 8.46 40,000 0 1.1
08/01/2010
8.70
 197,700 8.73 9.01 8.43 60,000 3,300 1.6
07/01/2010
8.73
 223,100 8.82 8.88 8.64 60,300 500 1.7
06/01/2010
8.82
 227,000 9.22 9.22 8.70 120,000 1,800 3.5
05/01/2010
9.22
 459,900 8.91 9.40 9.10 60,300 10,000 1.6
04/01/2010
8.91
 352,400 8.24 8.91 8.24 1,500 0 0.0
31/12/2009
8.24
 296,000 8.55 8.70 8.06 7,000 300 0
30/12/2009
8.55
 512,900 8.24 9.13 8.24 40,100 0 0
29/12/2009
8.24
 536,800 8.85 8.85 8.15 0 4,000 0
28/12/2009
8.85
 342,200 8.79 9.16 8.24 14,500 0 0
25/12/2009
8.79
 358,600 8.76 9.10 8.61 0 0 0
24/12/2009
8.76
 1,118,100 8.30 8.76 8.43 0 4,100 0
23/12/2009
8.30
 521,200 7.72 8.30 7.57 0 400 0
22/12/2009
7.72
 188,700 7.81 8.24 7.66 100 6,000 0
21/12/2009
7.81
 152,500 7.36 7.81 7.57 0 10,000 0
18/12/2009
7.36
 98,800 7.02 7.36 7.17 300 0 0
17/12/2009
7.02
 104,400 6.96 7.05 6.56 0 16,000 0
16/12/2009
6.96
 161,600 7.39 7.39 6.90 2,000 5,000 0
15/12/2009
7.39
 114,600 7.39 7.57 7.20 5,000 0 0
14/12/2009
7.39
 190,000 7.05 7.54 6.87 0 90,000 0
11/12/2009
7.05
 244,000 7.27 7.33 6.90 100 10,100 0
10/12/2009
7.27
 87,000 7.33 7.63 7.17 6,500 22,000 0
09/12/2009
7.33
 260,000 7.72 7.72 7.27 87,700 46,500 0
08/12/2009
7.72
 149,600 8.09 8.09 7.69 10,300 34,400 0
07/12/2009
8.09
 122,000 7.48 8.21 7.78 41,900 0 0
04/12/2009
7.48
 149,800 7.63 7.88 7.48 31,800 57,000 0
03/12/2009
7.63
 148,000 7.75 7.88 7.63 0 50,000 0
02/12/2009
7.75
 287,700 8.30 8.30 7.75 73,000 60,000 0
01/12/2009
8.30
 224,100 8.03 8.30 7.94 0 32,000 0
30/11/2009
8.03
 235,600 7.48 8.03 7.51 44,500 100,000 0
27/11/2009
7.48
 473,400 7.75 7.94 7.23 500 233,700 0
26/11/2009
7.75
 236,500 8.27 8.27 7.75 100 136,900 0
25/11/2009
8.27
 232,400 8.91 8.91 8.27 100 81,300 0
24/11/2009
8.91
 127,200 9.16 9.40 8.79 5,100 0 0
23/11/2009
9.16
 100,100 9.49 9.77 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |