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)
21/06/2010
9.52
 426,300 9.31 9.77 9.24 100 6,500 -0.2
18/06/2010
9.31
 690,500 8.72 9.31 8.93 500 1,000 -0.0
17/06/2010
8.72
 112,800 8.96 9.00 8.68 1,000 0 0.0
16/06/2010
8.96
 106,200 8.89 9.07 8.86 800 0 0.0
15/06/2010
8.89
 127,200 8.96 9.14 8.72 0 0 0
14/06/2010
8.96
 87,400 8.89 9.31 8.86 300 0 0.0
11/06/2010
8.89
 240,400 8.72 9.00 8.72 0 30,000 -0.8
10/06/2010
8.72
 64,700 8.68 8.79 8.51 25,100 0 0.6
09/06/2010
8.68
 111,600 8.61 8.82 8.54 500 0 0.0
08/06/2010
8.61
 94,400 8.37 8.68 8.37 11,100 0 0.3
07/06/2010
8.37
 366,900 8.82 8.82 8.34 40,300 185,000 -3.5
04/06/2010
8.82
 85,300 8.82 9.07 8.72 12,300 6,400 0.1
03/06/2010
8.82
 118,600 8.75 9.24 8.72 1,500 0 0.0
02/06/2010
8.75
 160,200 8.72 8.79 8.61 15,800 0 0.4
01/06/2010
8.72
 88,700 8.75 8.75 8.54 1,000 0 0.0
31/05/2010
8.75
 69,100 9.17 9.17 8.68 500 0 0.0
28/05/2010
9.17
 227,600 8.79 9.31 9.00 600 0 0.0
27/05/2010
8.79
 103,200 8.89 8.89 8.61 0 100 -0.0
26/05/2010
8.89
 205,000 8.72 9.00 8.58 100 66,000 -1.7
25/05/2010
8.72
 106,100 8.89 8.89 8.54 0 3,200 -0.1
24/05/2010
8.89
 109,600 8.44 8.89 8.54 7,100 22,700 -0.4
21/05/2010
8.44
 330,800 8.82 8.82 8.20 14,200 52,400 -0.9
20/05/2010
8.82
 378,000 8.47 9.00 8.13 20,000 1,000 0.5
19/05/2010
8.47
 375,600 8.86 8.89 8.37 33,500 300 0.8
18/05/2010
8.86
 177,400 9.14 9.24 8.75 15,500 700 0.4
17/05/2010
9.14
 244,000 9.42 9.66 9.14 20,100 0 0.5
14/05/2010
9.42
 233,900 9.52 9.63 9.35 0 0 0
13/05/2010
9.52
 218,600 9.80 9.90 9.42 30,000 0 0.8
12/05/2010
9.80
 248,700 10.39 10.57 9.80 18,000 0 0.5
11/05/2010
10.39
 707,100 10.11 10.60 10.11 2,000 45,100 -1.3
10/05/2010: Cổ tức tiền mặt tỉ lệ: 19%
10/05/2010
10.11
 539,400 9.56 10.22 9.66 28,800 0 0.8
07/05/2010
9.56
 406,200 9.75 9.88 9.39 1,300 30,000 -0.8
06/05/2010
9.75
 641,200 9.30 9.82 9.39 60,000 0 1.8
05/05/2010
9.30
 224,500 9.59 9.75 9.23 45,000 80,100 -1.0
04/05/2010
9.59
 374,600 9.23 9.62 9.36 42,500 0 1.2
29/04/2010
9.23
 400,300 9.30 9.36 9.16 83,000 400 2.3
28/04/2010
9.30
 359,100 9.26 9.56 9.13 146,500 0 4.2
27/04/2010
9.26
 325,700 9.30 9.39 9.23 112,000 0 3.2
26/04/2010
9.30
 341,100 9.33 9.46 8.97 250,900 100 7.1
22/04/2010
9.33
 278,800 9.39 9.46 8.74 155,000 0 4.5
21/04/2010
9.39
 927,100 9.52 9.65 9.16 272,100 0 7.8
20/04/2010
9.52
 1,001,100 9.36 10.01 9.46 213,300 152,300 1.8
19/04/2010
9.36
 868,400 8.77 9.36 9.30 800 0 0.0
16/04/2010: Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
16/04/2010
8.77
 51,400 8.34 8.77 8.77 0 0 0
15/04/2010
8.33
 1,057,000 8.01 8.42 7.53 187,700 49,900 4.3
14/04/2010
8.01
 491,900 7.93 8.20 7.96 36,100 0 1.1
13/04/2010
7.93
 403,800 7.77 8.07 7.53 26,800 89,200 -1.8
12/04/2010
7.77
 392,900 7.90 8.12 7.66 99,900 124,000 -0.7
09/04/2010
7.90
 233,400 8.12 8.20 7.80 60,000 77,700 -0.5
08/04/2010
8.12
 410,700 8.17 8.23 8.07 140,000 0 4.2
07/04/2010
8.17
 325,400 8.07 8.20 7.88 34,900 200 1.0
06/04/2010
8.07
 506,900 8.07 8.20 7.93 200,000 2,000 5.9
05/04/2010
8.07
 304,300 8.20 8.74 7.93 63,200 0 1.9
02/04/2010
8.20
 1,116,300 7.88 8.42 7.99 3,000 2,000 0.0
01/04/2010
7.88
 945,600 7.47 7.88 7.53 0 0 0
31/03/2010
7.47
 408,200 7.02 7.47 7.04 300 0 0.0
30/03/2010
7.02
 43,700 7.02 7.02 6.96 0 0 0
29/03/2010
7.02
 53,500 7.04 7.15 6.99 5,800 0 0.2
26/03/2010
7.04
 51,300 6.99 7.26 6.96 20,100 5,000 0.4
25/03/2010
6.99
 83,900 7.21 7.21 6.86 100 0 0.0
24/03/2010
7.21
 41,600 7.26 7.31 7.12 5,000 0 0.1
23/03/2010
7.26
 57,600 7.26 7.31 6.99 0 0 0
22/03/2010
7.26
 25,900 7.26 7.45 7.21 200 0 0.0
19/03/2010
7.26
 51,600 7.29 7.42 7.26 6,400 0 0.2
18/03/2010
7.29
 91,100 7.18 7.47 7.04 0 0 0
17/03/2010
7.18
 101,600 7.21 7.39 6.99 17,700 0 0.5
16/03/2010
7.21
 95,800 7.66 7.66 7.18 200 0 0.0
15/03/2010
7.66
 154,100 7.77 7.82 7.61 2,900 0 0.1
12/03/2010
7.77
 201,300 7.50 7.90 7.58 2,000 0 0.1
11/03/2010
7.50
 74,700 7.53 7.77 7.47 0 0 0
10/03/2010
7.53
 156,400 7.80 7.80 7.47 1,700 6,900 -0.1
09/03/2010
7.80
 530,100 7.42 7.88 7.26 126,300 3,200 3.6
08/03/2010
7.42
 92,600 7.34 7.45 7.29 600 0 0.0
05/03/2010
7.34
 85,800 7.37 7.39 7.23 10,400 9,000 0.0
04/03/2010
7.37
 99,400 7.31 7.56 7.37 0 0 0
03/03/2010
7.31
 195,200 7.12 7.37 7.10 5,900 0 0.2
02/03/2010
7.12
 109,200 7.15 7.15 7.02 0 0 0
01/03/2010
7.15
 188,900 6.83 7.18 6.72 0 800 -0.0
26/02/2010
6.83
 31,300 6.78 6.86 6.72 2,000 500 0.0
25/02/2010
6.78
 20,700 6.80 6.86 6.75 0 0 0
24/02/2010
6.80
 16,300 6.78 6.80 6.67 0 2,000 -0.1
23/02/2010
6.78
 28,000 7.04 7.04 6.72 0 0 0
22/02/2010
7.04
 27,200 6.99 7.26 6.99 5,800 0 0.2
12/02/2010
6.99
 73,300 6.83 7.12 6.83 1,300 0 0.0
11/02/2010
6.83
 31,500 6.67 6.83 6.72 200 0 0.0
10/02/2010
6.67
 15,500 6.69 6.83 6.67 400 0 0.0
09/02/2010
6.69
 72,900 7.02 7.02 6.67 100 0 0.0
08/02/2010
7.02
 102,800 6.67 7.02 6.24 200 0 0.0
05/02/2010
6.67
 49,600 6.69 6.72 6.59 4,500 0 0.1
04/02/2010
6.69
 56,200 6.69 6.80 6.67 2,800 0 0.1
03/02/2010
6.69
 32,900 6.67 6.72 6.61 2,000 500 0.0
02/02/2010
6.67
 58,700 6.72 6.99 6.67 500 1,600 -0.0
01/02/2010
6.72
 25,800 6.72 6.80 6.72 700 0 0.0
29/01/2010
6.72
 41,200 6.67 6.72 6.67 300 0 0.0
28/01/2010
6.67
 35,400 6.78 6.78 6.67 0 0 0
27/01/2010
6.78
 50,900 7.10 7.23 6.72 14,300 0 0.4
26/01/2010
7.10
 117,500 6.69 7.10 6.72 0 0 0
25/01/2010
6.69
 88,500 6.86 6.86 6.59 300 0 0.0
22/01/2010
6.86
 53,300 6.69 6.86 6.59 4,000 0 0.1
21/01/2010
6.69
 96,800 6.86 6.99 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |