CTCP PVI (pvi)

64.80
0.20
(0.31%)
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
(2026-08-18) 		-2.70 -4.01% 440,300 -31,200 -2.3
64.60
93.50
64.80
2 tháng
(2026-07-20) 		-0.93 -1.42% 900,000 -52,000 -3.7
61.65
93.50
64.80
3 tháng
(2026-06-19) 		-3.22 -4.75% 1,399,200 -51,900 -3.7
61.65
93.50
64.80
6 tháng
(2026-03-23) 		-2.25 -3.37% 4,407,100 333,500 26.7
56.90
93.50
64.80
12 tháng
(2025-09-22) 		5.61 9.51% 17,797,800 -1,570,000 -154.8
56.90
99.09
64.80
24 tháng
(2024-09-27) 		26.76 70.72% 33,500,219 -1,433,893 -155.2
37.76
99.09
64.80
36 tháng
(2023-10-03) 		28.68 79.84% 53,088,259 -4,630,794 -332.2
34.97
99.09
64.80
60 tháng
(2021-10-13) 		32.95 104.12% 119,003,785 4,257,348 65.8
26.59
99.09
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2010
5.79
 153,900 5.75 5.93 5.75 7,400 86,300 -1.3
09/11/2010
5.75
 157,400 6.03 6.21 5.75 6,300 73,300 -1.1
08/11/2010
6.03
 536,500 5.75 6.07 5.75 9,400 206,300 -3.4
05/11/2010
5.75
 127,100 5.55 5.79 5.61 0 26,900 -0.4
04/11/2010
5.55
 75,600 5.51 5.58 5.51 0 22,000 -0.4
03/11/2010
5.51
 99,300 5.51 5.68 5.51 400 76,600 -1.2
02/11/2010
5.51
 153,900 5.68 5.68 5.51 500 55,000 -0.9
01/11/2010
5.68
 81,700 5.72 5.72 5.68 10,400 29,300 -0.3
29/10/2010
5.72
 152,400 5.65 6.03 5.68 10,900 75,800 -1.1
28/10/2010
5.65
 89,000 5.68 5.79 5.61 400 50,700 -0.8
27/10/2010
5.68
 82,800 5.75 5.89 5.65 2,700 28,600 -0.4
26/10/2010
5.75
 226,700 5.68 6.03 5.72 0 179,700 -3.0
25/10/2010
5.68
 107,500 5.89 6.28 5.68 1,200 99,900 -1.6
22/10/2010
5.89
 44,200 5.89 6.10 5.82 11,900 15,000 -0.1
21/10/2010
5.89
 41,300 6.00 6.10 5.89 100 16,800 -0.3
20/10/2010
6.00
 90,900 6.28 6.35 5.96 1,100 15,000 -0.2
19/10/2010
6.28
 47,200 6.42 6.45 6.24 3,200 15,000 -0.2
18/10/2010
6.42
 45,500 6.38 6.49 6.42 100 0 0.0
15/10/2010
6.38
 8,500 6.45 6.45 6.35 1,500 0 0.0
14/10/2010
6.45
 28,000 6.49 6.59 6.45 400 0 0.0
13/10/2010
6.49
 37,900 6.35 6.49 6.35 0 0 0
12/10/2010
6.35
 22,700 6.49 6.49 6.35 0 500 -0.0
11/10/2010
6.49
 21,800 6.49 6.56 6.45 0 0 0
08/10/2010
6.49
 25,800 6.63 6.80 6.49 4,500 0 0.1
07/10/2010
6.63
 46,300 6.66 6.73 6.52 4,500 0 0.1
06/10/2010
6.66
 63,600 6.52 6.70 6.42 1,400 0 0.0
05/10/2010
6.52
 59,100 6.52 6.59 6.21 10,000 1,000 0.2
04/10/2010
6.52
 53,900 6.66 6.98 6.45 9,000 0 0.2
01/10/2010
6.66
 47,400 6.77 6.98 6.63 2,500 500 0.0
30/09/2010
6.77
 46,800 6.77 6.91 6.70 4,800 0 0.1
29/09/2010
6.77
 50,000 6.87 6.98 6.77 23,900 0 0.5
28/09/2010
6.87
 46,500 6.91 6.98 6.84 0 0 0
27/09/2010
6.91
 41,700 6.91 6.94 6.84 7,800 0 0.2
24/09/2010
6.91
 35,800 6.94 6.98 6.84 700 0 0.0
23/09/2010
6.94
 45,700 7.04 7.08 6.73 2,700 0 0.1
22/09/2010
7.04
 43,700 7.01 7.08 6.98 0 0 0
21/09/2010
7.01
 47,900 7.08 7.11 6.87 0 0 0
20/09/2010
7.08
 92,000 7.15 7.50 6.98 0 800 -0.0
17/09/2010
7.15
 141,800 6.91 7.15 6.94 0 0 0
16/09/2010
6.91
 35,400 6.80 6.94 6.80 5,200 0 0.1
15/09/2010
6.80
 61,700 6.87 6.91 6.80 10,600 0 0.2
14/09/2010
6.87
 55,900 6.80 7.01 6.84 13,400 0 0.3
13/09/2010
6.80
 91,600 7.01 7.15 6.70 6,000 0 0.1
10/09/2010
7.01
 115,500 7.29 7.50 6.84 9,100 0 0.2
09/09/2010
7.29
 62,900 7.15 7.39 7.04 0 0 0
08/09/2010
7.15
 131,500 7.25 7.25 6.91 21,300 1,600 0.4
07/09/2010
7.25
 103,000 7.46 7.60 7.18 1,000 0 0.0
06/09/2010
7.46
 226,000 7.11 7.46 7.15 4,100 0 0.1
01/09/2010
7.11
 169,900 6.84 7.29 6.84 8,000 39,900 -0.6
31/08/2010
6.84
 207,900 6.77 7.01 6.70 0 97,800 -1.9
30/08/2010
6.77
 69,200 6.35 6.77 6.59 0 0 0
27/08/2010
6.35
 148,000 6.28 6.42 6.17 300 0 0.0
26/08/2010
6.28
 170,300 6.49 6.56 6.10 100 120,000 -2.2
25/08/2010
6.49
 275,400 6.84 6.84 6.42 3,100 43,300 -0.7
24/08/2010
6.84
 146,100 7.15 7.25 6.80 100 0 0.0
23/08/2010
7.15
 76,500 7.22 7.36 7.15 63,600 4,000 1.2
20/08/2010
7.22
 55,700 7.25 7.36 7.08 500 0 0.0
19/08/2010
7.25
 34,500 7.32 7.36 7.11 0 0 0
18/08/2010
7.32
 40,900 7.50 7.60 7.18 4,100 0 0.1
17/08/2010
7.50
 38,100 7.67 7.95 7.43 0 100 -0.0
16/08/2010
7.67
 136,800 7.22 7.67 7.32 0 0 0
13/08/2010
7.22
 261,400 7.11 7.39 7.01 10,000 203,100 -4.0
12/08/2010
7.11
 95,300 7.60 7.60 7.11 0 0 0
11/08/2010
7.60
 149,600 7.60 7.67 7.43 200 0 0.0
10/08/2010
7.60
 109,000 7.85 7.85 7.29 100 0 0.0
09/08/2010
7.85
 99,300 8.02 8.06 7.71 500 300 0.0
06/08/2010
8.02
 50,000 8.06 8.13 7.95 3,800 1,700 0.0
05/08/2010
8.06
 100,800 8.06 8.20 8.02 10,600 28,100 -0.4
04/08/2010
8.06
 84,700 8.23 8.23 8.06 1,500 0 0.0
03/08/2010
8.23
 61,600 8.27 8.41 8.23 8,600 1,500 0.2
02/08/2010
8.27
 55,900 8.30 8.37 8.27 100 0 0.0
30/07/2010
8.30
 68,400 8.34 8.37 8.23 0 28,000 -0.7
29/07/2010
8.34
 73,600 8.37 8.37 8.16 3,500 0 0.1
28/07/2010
8.37
 124,200 8.54 8.58 8.20 3,500 0 0.1
27/07/2010
8.54
 76,600 8.54 8.72 8.37 10,200 0 0.3
26/07/2010
8.54
 86,300 8.65 8.65 8.44 2,100 0 0.1
23/07/2010
8.65
 141,000 8.54 8.72 8.44 20,100 0 0.5
22/07/2010
8.54
 189,900 8.72 8.75 8.41 0 0 0
21/07/2010
8.72
 299,600 8.79 8.82 8.68 109,800 0 2.8
20/07/2010
8.79
 32,700 8.86 8.89 8.75 0 0 0
19/07/2010
8.86
 71,800 8.89 8.89 8.75 5,000 0 0.1
16/07/2010
8.89
 25,200 8.93 9.07 8.75 300 0 0.0
15/07/2010
8.93
 43,200 9.00 9.07 8.89 7,000 0 0.2
14/07/2010
9.00
 73,200 9.14 9.17 8.96 13,900 2,000 0.3
13/07/2010
9.14
 74,200 8.93 9.14 8.93 0 2,000 -0.1
12/07/2010
8.93
 28,400 8.82 9.00 8.82 4,800 700 0.1
09/07/2010
8.82
 55,000 8.79 8.89 8.72 12,100 0 0.3
08/07/2010
8.79
 47,700 8.82 8.89 8.75 0 0 0
07/07/2010
8.82
 78,300 8.86 8.93 8.72 9,900 0 0.3
06/07/2010
8.86
 75,200 9.07 9.17 8.86 400 0 0.0
05/07/2010
9.07
 77,100 9.07 9.14 8.96 0 0 0
02/07/2010
9.07
 87,700 9.10 9.21 8.96 1,100 0 0.0
01/07/2010
9.10
 130,500 9.83 9.83 9.00 11,700 1,000 0.3
30/06/2010
9.83
 340,500 9.03 9.83 8.72 23,000 1,000 0.6
29/06/2010
9.03
 468,400 9.03 9.31 8.96 10,000 1,000 0.2
28/06/2010
9.03
 130,400 8.72 9.07 8.75 0 11,100 -0.3
25/06/2010
8.72
 265,600 8.93 8.93 8.65 2,600 12,000 -0.2
24/06/2010
8.93
 108,100 9.07 9.17 8.89 0 0 0
23/06/2010
9.07
 175,600 9.10 9.24 8.89 1,300 2,200 -0.0
22/06/2010
9.10
 117,700 9.52 9.56 9.07 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |