CTCP PVI (pvi)

77.40
0.70
(0.91%)
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
(2026-02-23) 		-10.10 -11.64% 1,357,500 30,400 2.1
74.70
88.10
77.40
2 tháng
(2026-01-16) 		-35.80 -31.82% 5,515,700 -738,900 -80.0
74.70
112.50
77.40
3 tháng
(2025-12-17) 		-12.80 -14.30% 8,865,900 -1,100,600 -114.8
74.70
112.50
77.40
6 tháng
(2025-09-18) 		12.69 19.82% 13,143,300 -1,962,900 -187.9
64.01
112.50
77.40
12 tháng
(2025-03-24) 		12.40 19.28% 19,449,200 -2,136,340 -200.6
51.67
112.50
77.40
24 tháng
(2024-03-27) 		32.68 74.25% 44,430,076 -6,351,734 -438.4
42.40
112.50
77.40
36 tháng
(2023-04-03) 		33.86 79.04% 55,503,623 -6,826,539 -463.3
39.70
112.50
77.40
60 tháng
(2021-04-12) 		51.81 208.21% 131,098,371 5,544,991 81.3
23.71
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2008
8.19
 102,500 8.16 8.32 8.10 0 0 0
17/12/2008
8.16
 228,300 7.95 8.41 7.95 0 22,400 0
16/12/2008
7.95
 425,400 8.41 8.41 7.83 0 10,000 0
15/12/2008
8.41
 423,400 8.32 8.62 8.16 7,800 0 0
12/12/2008
8.32
 515,500 8.25 8.44 7.86 0 600 0
11/12/2008
8.25
 617,500 7.83 8.35 7.68 0 0 0
10/12/2008
7.83
 461,200 7.86 8.01 7.44 0 6,400 0
09/12/2008
7.86
 414,200 7.44 7.95 7.59 2,000 0 0
08/12/2008
7.44
 387,300 7.56 7.86 7.14 0 0 0
05/12/2008
7.56
 386,400 8.07 8.07 7.53 500 0 0
04/12/2008
8.07
 421,500 7.89 8.35 7.56 1,000 0 0
03/12/2008
7.89
 314,300 7.80 8.01 7.68 0 0 0
02/12/2008
7.80
 671,300 7.65 7.86 7.20 0 100,000 0
01/12/2008
7.65
 521,200 7.35 7.80 7.20 0 0 0
28/11/2008
7.35
 552,100 6.80 7.35 6.89 0 40,000 0
27/11/2008
6.80
 297,600 7.20 7.29 6.80 0 96,000 0
26/11/2008
7.20
 228,000 7.71 7.71 7.20 600 0 0
25/11/2008
7.71
 131,300 7.56 7.98 7.56 1,000 0 0
24/11/2008
7.56
 342,100 7.26 7.71 7.50 0 5,900 0
21/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
21/11/2008
7.26
 268,500 7.32 7.56 6.95 0 74,100 0
20/11/2008
7.32
 334,300 7.61 7.61 7.20 7,000 5,100 0
19/11/2008
7.61
 282,900 7.76 7.93 7.52 10,000 0 0
18/11/2008
7.76
 163,500 7.99 7.99 7.67 100 0 0
17/11/2008
7.99
 156,700 8.11 8.23 7.79 3,000 0 0
14/11/2008
8.11
 415,100 7.85 8.17 7.82 2,000 0 0
13/11/2008
7.85
 617,900 7.93 7.96 7.43 0 94,900 0
12/11/2008
7.93
 886,700 8.46 8.46 7.93 0 300,900 0
11/11/2008
8.46
 221,100 8.99 9.08 8.46 1,000 0 0
10/11/2008
8.99
 704,500 8.38 9.14 8.82 0 3,500 0
07/11/2008
8.38
 891,500 8.67 9.11 8.05 243,000 0 0
06/11/2008
8.67
 1,764,400 8.11 8.67 8.11 191,000 0 0
05/11/2008
8.11
 29,300 7.58 8.11 8.11 0 0 0
04/11/2008
7.58
 206,900 7.14 7.58 7.35 0 25,600 0
03/11/2008
7.14
 686,700 6.70 7.14 6.76 2,300 18,800 0
31/10/2008
6.70
 117,500 6.41 6.70 6.70 2,000 0 0
30/10/2008
6.41
 200,000 5.99 6.41 6.11 0 15,100 0
29/10/2008
5.99
 473,800 5.91 5.99 5.88 5,900 92,400 0
28/10/2008
5.91
 680,400 5.97 5.97 5.55 23,700 426,700 0
27/10/2008
5.97
 370,700 6.32 6.41 5.97 60,100 185,300 0
24/10/2008
6.32
 546,600 6.76 6.76 6.32 79,000 227,600 0
23/10/2008
6.76
 378,500 7.29 7.29 6.76 10,300 156,300 0
22/10/2008
7.29
 254,100 7.49 7.49 7.14 105,100 157,300 0
21/10/2008
7.49
 351,100 7.23 7.73 7.26 22,400 22,300 0
20/10/2008
7.23
 146,700 7.35 7.43 7.11 7,000 75,900 0
17/10/2008
7.35
 255,000 7.20 7.64 7.05 11,000 55,700 0
16/10/2008
7.20
 661,700 7.76 7.76 7.17 39,900 331,400 0
15/10/2008
7.76
 748,600 7.76 8.23 7.38 9,900 307,300 0
14/10/2008
7.76
 2,400 7.17 7.76 7.76 320,000 320,000 0
13/10/2008
7.17
 448,400 7.64 8.11 7.11 34,800 318,800 0
10/10/2008
7.64
 512,200 8.29 8.58 7.64 104,300 381,900 0
09/10/2008
8.29
 848,800 8.61 8.93 8.02 107,700 458,100 0
08/10/2008
8.61
 307,100 9.23 9.23 8.61 16,900 55,700 0
07/10/2008
9.23
 97,000 9.87 9.87 9.23 13,600 38,000 0
06/10/2008
9.87
 194,100 10.55 10.55 9.87 5,000 2,500 0
03/10/2008
10.55
 284,300 11.05 11.05 10.46 100 8,900 0
02/10/2008
11.05
 409,100 11.11 11.61 10.67 25,800 53,000 0
01/10/2008
11.11
 306,500 11.28 11.73 10.67 13,100 35,900 0
30/09/2008
11.28
 103,400 12.02 12.02 11.28 94,000 0 0
29/09/2008
12.02
 599,600 11.70 12.46 11.52 61,200 4,000 0
26/09/2008
11.70
 752,000 11.17 11.70 11.17 163,700 0 0
25/09/2008
11.17
 356,300 10.55 11.17 10.29 35,900 0 0
24/09/2008
10.55
 250,700 10.43 10.78 10.29 106,500 2,100 0
23/09/2008
10.43
 735,800 10.29 10.99 9.58 241,300 103,500 0
22/09/2008
10.29
 60,000 10.02 10.29 10.29 0 0 0
19/09/2008
10.02
 189,600 9.37 10.02 8.73 0 9,400 0
18/09/2008
9.37
 55,900 10.02 10.02 9.37 0 0 0
17/09/2008
10.02
 299,500 10.67 11.14 10.02 11,000 36,000 0
16/09/2008
10.67
 238,600 11.46 11.75 10.67 1,800 47,600 0
15/09/2008
11.46
 562,400 11.05 11.93 10.40 141,800 210,000 0
12/09/2008
11.05
 500,000 11.58 11.78 11.05 201,000 0 0
11/09/2008
11.58
 555,100 12.28 12.64 11.49 309,100 0 0
10/09/2008
12.28
 747,800 11.90 12.64 11.73 503,600 25,000 0
09/09/2008
11.90
 279,500 12.22 12.75 11.75 4,000 10,000 0
08/09/2008
12.22
 407,600 12.93 12.93 12.17 100 5,900 0
05/09/2008
12.93
 373,800 13.43 13.81 12.67 77,500 0 0
04/09/2008
13.43
 778,800 13.11 14.02 12.67 74,100 20,100 0
03/09/2008
13.11
 224,200 13.52 13.52 13.11 9,300 152,800 0
29/08/2008
13.52
 1,133,100 12.67 13.58 11.81 50,000 38,100 0
28/08/2008
12.67
 596,200 13.69 13.69 12.67 109,300 13,700 0
27/08/2008
13.69
 1,177,200 12.81 13.69 11.93 223,400 3,000 0
26/08/2008
12.81
 20,400 11.99 12.81 12.81 0 0 0
25/08/2008
11.99
 95,200 11.26 11.99 11.93 0 0 0
22/08/2008
11.26
 825,200 10.81 11.26 11.02 89,700 127,000 0
21/08/2008
10.81
 429,200 10.05 10.81 9.43 10,500 25,100 0
20/08/2008
10.05
 741,200 10.14 10.58 9.43 80,800 62,300 0
19/08/2008
10.14
 1,002,500 9.82 10.49 9.61 348,700 110,500 0
18/08/2008
9.82
 798,300 9.20 9.82 9.20 13,100 284,000 0
15/08/2008
9.20
 83,000 8.87 9.20 9.20 0 0 0
14/08/2008
8.87
 499,700 8.52 8.87 8.67 0 100,000 0
13/08/2008
8.52
 379,100 8.40 8.70 8.17 1,000 1,900 0
12/08/2008
8.40
 738,400 8.08 8.40 8.23 27,000 115,600 0
11/08/2008
8.08
 202,200 7.88 8.08 7.79 5,000 120,000 0
08/08/2008
7.88
 205,700 7.73 8.05 7.58 63,000 105,000 0
07/08/2008
7.73
 327,400 7.73 7.88 7.55 50,100 210,000 0
06/08/2008
7.73
 442,300 7.43 7.73 7.14 0 121,400 0
05/08/2008
7.43
 5,700 7.73 7.73 7.43 0 0 0
04/08/2008
7.73
 135,000 7.99 7.99 7.73 0 500 0
01/08/2008
7.99
 243,000 8.26 8.26 7.93 0 0 0
31/07/2008
8.26
 281,800 8.38 8.52 8.08 13,200 0 0
30/07/2008
8.38
 604,700 8.26 8.58 7.99 126,500 16,500 0

Chính sách bảo mật | Điều khoản sử dụng |