CTCP PVI (pvi)

90.50
0.10
(0.11%)
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)
14/01/2008
18.75
 111,200 19.84 19.86 18.72 16,400 17,100 0
11/01/2008
19.84
 174,900 20.14 20.41 19.45 35,000 0 0
10/01/2008
20.14
 150,800 20.27 20.41 18.34 17,800 0 0
09/01/2008
20.27
 51,400 20.57 20.95 20.14 700 0 0
08/01/2008
20.57
 78,800 20.43 21.33 20.41 5,000 3,000 0
07/01/2008
20.43
 78,400 21.14 21.22 20.14 10,500 0 0
04/01/2008
21.14
 49,900 21.22 21.22 21.09 24,700 0 0
03/01/2008
21.22
 52,300 21.47 21.47 20.98 12,700 13,600 0
02/01/2008
21.47
 62,900 21.74 21.77 21.25 20,800 6,000 0
28/12/2007
21.74
 157,900 21.50 21.77 21.50 62,500 0 0
27/12/2007
21.50
 82,300 21.36 21.77 21.20 59,600 0 0
26/12/2007
21.36
 78,600 21.20 21.50 20.82 8,700 0 0
25/12/2007
21.20
 70,400 21.36 21.36 20.95 16,600 0 0
24/12/2007
21.36
 95,900 21.63 22.04 21.28 2,200 0 0
21/12/2007
21.63
 102,000 21.33 21.77 21.09 2,000 0 0
20/12/2007
21.33
 57,000 22.04 22.04 20.90 0 500 0
19/12/2007
22.04
 143,200 21.11 22.31 21.22 0 0 0
18/12/2007
21.11
 168,600 21.22 21.22 20.68 15,000 5,000 0
17/12/2007
21.22
 94,700 21.74 22.45 21.09 15,300 2,000 0
14/12/2007
21.74
 54,600 21.85 22.04 21.50 1,500 0 0
13/12/2007
21.85
 57,400 22.07 22.31 21.77 0 0 0
12/12/2007
22.07
 135,300 22.20 22.58 21.90 5,000 0 0
11/12/2007
22.20
 172,500 22.50 22.50 22.04 20,000 8,600 0
10/12/2007
22.50
 184,700 22.91 23.65 22.45 40,700 0 0
07/12/2007
22.91
 181,400 22.67 23.13 22.64 35,000 0 0
06/12/2007
22.67
 127,100 22.91 23.13 22.45 46,900 0 0
05/12/2007
22.91
 160,100 23.40 23.78 22.58 100 0 0
04/12/2007
23.40
 228,400 22.42 24.22 22.45 21,700 1,000 0
03/12/2007
22.42
 124,700 22.15 22.45 22.04 20,000 0 0
30/11/2007
22.15
 105,100 22.28 22.31 22.04 7,300 0 0
29/11/2007
22.28
 97,800 22.28 22.72 22.18 400 0 0
28/11/2007
22.28
 115,300 22.31 22.58 22.18 20,400 0 0
27/11/2007
22.31
 101,300 22.31 22.86 22.12 0 0 0
26/11/2007
22.31
 153,100 22.09 22.45 21.90 5,600 5,000 0
23/11/2007
22.09
 157,100 22.04 22.45 21.63 35,200 0 0
22/11/2007
22.04
 150,000 22.26 22.31 21.77 0 0 0
21/11/2007
22.26
 80,300 22.83 22.83 21.50 9,900 0 0
20/11/2007
22.83
 41,300 23.67 24.22 22.75 0 600 0
19/11/2007
23.67
 44,200 23.54 23.67 23.29 300 4,600 0
16/11/2007
23.54
 56,700 24.22 24.22 22.58 400 0 0
15/11/2007
24.22
 36,500 24.92 25.85 22.31 1,200 0 0
14/11/2007
24.92
 44,800 22.45 24.92 22.58 0 0 0
13/11/2007
22.45
 82,400 24.22 24.22 22.18 20,100 0 0
12/11/2007
24.22
 36,200 25.44 25.44 23.94 700 0 0
09/11/2007
25.44
 66,200 25.47 25.85 24.49 41,300 6,100 0
08/11/2007
25.47
 42,200 25.85 26.39 25.47 0 0 0
07/11/2007
25.85
 94,200 25.85 27.21 25.31 32,700 800 0
06/11/2007
25.85
 67,400 26.94 27.21 24.49 10,500 0 0
05/11/2007
26.94
 40,900 27.75 28.30 26.39 9,200 0 0
02/11/2007
27.75
 76,400 28.03 29.88 27.62 18,600 0 0
01/11/2007
28.03
 122,800 27.45 28.03 26.39 21,100 300 0
31/10/2007
27.45
 92,700 27.75 28.57 26.39 24,600 0 0
30/10/2007
27.75
 62,600 27.75 28.65 27.48 26,800 0 0
29/10/2007
27.75
 51,100 29.11 29.11 27.75 6,000 0 0
26/10/2007
29.11
 46,500 29.50 29.93 28.98 1,000 0 0
25/10/2007
29.50
 153,100 29.47 29.88 29.39 51,300 0 0
24/10/2007
29.47
 127,400 29.52 29.93 29.39 28,000 0 0
23/10/2007
29.52
 62,200 30.26 30.47 29.39 5,300 0 0
22/10/2007
30.26
 90,100 30.72 31.02 29.93 14,600 15,400 0
19/10/2007
30.72
 128,500 30.20 30.75 29.39 16,700 0 0
18/10/2007
30.20
 110,600 30.75 30.75 29.66 54,400 0 0
17/10/2007
30.75
 120,400 31.56 32.38 30.47 21,800 0 0
16/10/2007
31.56
 214,800 30.86 31.84 30.77 27,800 0 0
15/10/2007
30.86
 184,000 31.02 31.02 30.47 34,200 0 0
12/10/2007
31.02
 121,000 31.07 32.38 29.93 0 0 0
11/10/2007
31.07
 246,400 29.77 32.03 31.02 8,800 0 0
10/10/2007
29.77
 71,300 27.35 29.77 27.21 0 1,000 0
09/10/2007
27.35
 142,400 27.75 28.57 26.67 20,000 500 0
08/10/2007
27.75
 68,400 29.66 30.47 27.18 0 0 0
05/10/2007
29.66
 100,800 30.61 31.29 29.66 500 0 0
04/10/2007
30.61
 133,500 31.29 31.84 28.30 15,000 0 0
03/10/2007
31.29
 143,900 31.54 32.65 30.67 13,900 3,000 0
02/10/2007
31.54
 276,000 29.69 32.65 30.20 1,800 16,500 0
01/10/2007
29.69
 94,500 27.18 29.69 29.69 0 50,000 0
28/09/2007
27.18
 104,500 25.58 27.18 25.03 0 0 0
27/09/2007
25.58
 144,200 24.49 25.58 23.40 1,300 0 0
26/09/2007
24.49
 133,800 22.94 25.09 23.13 500 0 0
25/09/2007
22.94
 42,200 21.77 23.94 21.77 0 0 0
24/09/2007
21.77
 63,200 21.77 22.39 21.77 2,600 0 0
21/09/2007
21.77
 32,100 21.77 21.90 21.63 2,100 0 0
20/09/2007
21.77
 35,200 21.77 22.04 21.77 2,000 0 0
19/09/2007
21.77
 47,700 21.77 21.90 21.50 0 0 0
18/09/2007
21.77
 62,200 21.69 21.82 20.95 15,700 0 0
17/09/2007
21.69
 31,400 21.88 22.26 21.22 4,100 0 0
14/09/2007
21.88
 39,400 21.77 22.04 21.63 1,000 0 0
13/09/2007
21.77
 30,600 21.01 22.04 20.95 1,000 0 0
12/09/2007
21.01
 22,300 20.87 21.09 20.82 2,000 0 0
11/09/2007
20.87
 52,900 20.82 20.95 20.68 0 0 0
10/09/2007
20.82
 66,300 20.68 20.87 20.65 47,100 0 0
07/09/2007
20.68
 15,700 20.71 20.73 20.62 0 0 0
06/09/2007
20.71
 19,800 20.79 20.79 20.62 0 0 0
05/09/2007
20.79
 30,200 20.73 20.95 20.76 0 0 0
04/09/2007
20.73
 12,600 20.54 20.95 20.68 0 0 0
31/08/2007
20.54
 12,300 20.52 20.68 20.49 0 0 0
30/08/2007
20.52
 55,700 20.54 20.54 20.27 0 0 0
29/08/2007
20.54
 18,100 20.68 20.68 20.41 0 0 0
28/08/2007
20.68
 18,700 20.68 20.71 20.54 0 0 0
27/08/2007
20.68
 31,700 20.82 20.95 20.54 0 0 0
24/08/2007
20.82
 33,900 20.65 20.82 20.41 0 0 0
23/08/2007
20.65
 13,200 20.84 20.84 20.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |