CTCP PVI (pvi)

77
-0.40
(-0.52%)
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
(2026-05-20) 		-0.30 -0.39% 704,200 272,015 0
77
78.70
77
2 tháng
(2026-04-20) 		-0.60 -0.77% 1,816,400 407,804 0
74.70
81
77
3 tháng
(2026-03-23) 		1.50 1.98% 2,931,500 421,490 1.5
74.70
81.20
77
6 tháng
(2025-12-22) 		-14.50 -15.78% 11,650,300 -629,510 -108.7
74.70
112.50
77
12 tháng
(2025-06-24) 		23.15 42.66% 18,581,800 -1,606,010 -190.8
53.87
112.50
77
24 tháng
(2024-07-01) 		25.75 49.85% 43,735,490 -5,914,964 -433.5
42.48
112.50
77
36 tháng
(2023-07-05) 		36.16 87.69% 57,408,411 -6,506,189 -467.1
39.70
112.50
77
60 tháng
(2021-07-15) 		49.57 178.11% 128,436,786 4,566,676 29.2
27.09
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
9.86
 111,600 9.78 10.02 9.70 500 0 0.0
08/06/2010
9.78
 94,400 9.50 9.86 9.50 11,100 0 0.3
07/06/2010
9.50
 366,900 10.02 10.02 9.46 40,300 185,000 -3.5
04/06/2010
10.02
 85,300 10.02 10.30 9.90 12,300 6,400 0.1
03/06/2010
10.02
 118,600 9.94 10.49 9.90 1,500 0 0.0
02/06/2010
9.94
 160,200 9.90 9.98 9.78 15,800 0 0.4
01/06/2010
9.90
 88,700 9.94 9.94 9.70 1,000 0 0.0
31/05/2010
9.94
 69,100 10.41 10.41 9.86 500 0 0.0
28/05/2010
10.41
 227,600 9.98 10.57 10.22 600 0 0.0
27/05/2010
9.98
 103,200 10.10 10.10 9.78 0 100 -0.0
26/05/2010
10.10
 205,000 9.90 10.22 9.74 100 66,000 -1.7
25/05/2010
9.90
 106,100 10.10 10.10 9.70 0 3,200 -0.1
24/05/2010
10.10
 109,600 9.58 10.10 9.70 7,100 22,700 -0.4
21/05/2010
9.58
 330,800 10.02 10.02 9.31 14,200 52,400 -0.9
20/05/2010
10.02
 378,000 9.62 10.22 9.23 20,000 1,000 0.5
19/05/2010
9.62
 375,600 10.06 10.10 9.50 33,500 300 0.8
18/05/2010
10.06
 177,400 10.37 10.49 9.94 15,500 700 0.4
17/05/2010
10.37
 244,000 10.69 10.97 10.37 20,100 0 0.5
14/05/2010
10.69
 233,900 10.81 10.93 10.61 0 0 0
13/05/2010
10.81
 218,600 11.13 11.25 10.69 30,000 0 0.8
12/05/2010
11.13
 248,700 11.80 12.00 11.13 18,000 0 0.5
11/05/2010
11.80
 707,100 11.48 12.04 11.48 2,000 45,100 -1.3
10/05/2010: Cổ tức tiền mặt tỉ lệ: 19%
10/05/2010
11.48
 539,400 10.85 11.60 10.97 28,800 0 0.8
07/05/2010
10.85
 406,200 11.07 11.22 10.66 1,300 30,000 -0.8
06/05/2010
11.07
 641,200 10.55 11.15 10.66 60,000 0 1.8
05/05/2010
10.55
 224,500 10.89 11.07 10.48 45,000 80,100 -1.0
04/05/2010
10.89
 374,600 10.48 10.92 10.63 42,500 0 1.2
29/04/2010
10.48
 400,300 10.55 10.63 10.41 83,000 400 2.3
28/04/2010
10.55
 359,100 10.52 10.85 10.37 146,500 0 4.2
27/04/2010
10.52
 325,700 10.55 10.66 10.48 112,000 0 3.2
26/04/2010
10.55
 341,100 10.59 10.74 10.18 250,900 100 7.1
22/04/2010
10.59
 278,800 10.66 10.74 9.92 155,000 0 4.5
21/04/2010
10.66
 927,100 10.81 10.96 10.41 272,100 0 7.8
20/04/2010
10.81
 1,001,100 10.63 11.37 10.74 213,300 152,300 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |