CTCP PVI (pvi)

90.40
0
(0%)
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
(2025-12-29) 		-10.90 -11.24% 5,075,800 -930,800 -98.7
86.10
112.50
90.40
2 tháng
(2025-11-28) 		-1.70 -1.94% 7,476,400 -1,324,000 -134.5
86
112.50
90.40
3 tháng
(2025-10-29) 		14.70 20.59% 9,300,900 -1,815,200 -174.5
71.40
112.50
90.40
6 tháng
(2025-07-31) 		26.58 44.67% 11,652,900 -1,922,100 -181.8
59.52
112.50
90.40
12 tháng
(2025-02-03) 		25.34 41.71% 18,361,150 -2,042,283 -191.5
51.67
112.50
90.40
24 tháng
(2024-02-07) 		45.59 112.52% 42,321,214 -6,198,504 -425.9
40.51
112.50
90.40
36 tháng
(2023-02-13) 		44.78 108.36% 53,545,192 -6,589,339 -446.5
39.64
112.50
90.40
60 tháng
(2021-02-22) 		62.10 258.72% 129,899,344 5,663,006 92.0
23.41
112.50
90.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2008
8.26
 91,900 8.14 8.26 8.26 38,000 100 0
28/07/2008
8.14
 242,100 7.76 8.14 7.55 124,000 700 0
25/07/2008
7.76
 235,300 7.96 8.05 7.76 92,200 0 0
24/07/2008
7.96
 1,312,300 8.29 8.49 7.96 487,800 32,000 0
23/07/2008
8.29
 8,100 8.61 8.61 8.29 0 0 0
22/07/2008
8.61
 5,100 8.96 8.96 8.61 5,000 0 0
21/07/2008
8.96
 50,800 8.96 9.11 8.96 500 0 0
18/07/2008
8.96
 1,152,500 9.02 9.37 8.82 245,600 239,000 0
17/07/2008
9.02
 36,400 8.79 9.02 9.02 0 5,000 0
16/07/2008
8.79
 790,200 8.46 8.79 8.14 19,800 6,000 0
15/07/2008
8.46
 68,800 8.14 8.46 8.46 0 4,000 0
14/07/2008
8.14
 146,100 7.85 8.14 8.14 0 98,800 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/07/2008
7.85
 50,800 7.56 7.85 7.85 0 0 0
10/07/2008
7.56
 59,200 7.29 7.56 7.56 0 0 0
09/07/2008
7.29
 88,200 7.29 7.29 7.16 100 0 0
08/07/2008
7.29
 669,900 7.10 7.29 6.75 0 2,000 0
07/07/2008
7.10
 827,500 6.99 7.26 6.72 151,900 500 0
04/07/2008
6.99
 180,800 6.75 6.99 6.99 2,500 79,500 0
03/07/2008
6.75
 45,600 6.53 6.75 6.75 0 0 0
02/07/2008
6.53
 439,500 6.31 6.53 6.12 400 14,100 0
01/07/2008
6.31
 132,200 6.23 6.31 5.88 0 0 0
30/06/2008
6.23
 294,300 6.20 6.26 5.88 6,600 0 0
27/06/2008
6.20
 329,300 6.04 6.20 5.77 7,600 0 0
26/06/2008
6.04
 575,400 5.85 6.04 5.61 362,100 150,000 0
25/06/2008
5.85
 401,900 5.69 5.85 5.74 57,600 0 0
24/06/2008
5.69
 385,800 5.55 5.69 5.50 20,100 0 0
23/06/2008
5.55
 361,200 5.36 5.55 5.17 48,600 6,000 0
20/06/2008
5.36
 120,600 5.58 5.58 5.36 3,500 0 0
19/06/2008
5.58
 10,600 5.63 5.63 5.58 3,300 0 0
18/06/2008
5.63
 580,600 5.80 5.96 5.63 306,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |