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)
03/03/2008
13.66
 191,900 14.97 14.97 13.33 2,900 0 0
29/02/2008
14.97
 321,100 14.86 15.21 14.31 190,900 1,000 0
28/02/2008
14.86
 150,200 14.80 15.37 14.58 2,000 200 0
27/02/2008
14.80
 176,800 14.58 15.92 14.01 20,000 0 0
26/02/2008
14.58
 206,600 15.67 16.87 14.31 400 0 0
25/02/2008
15.67
 230,700 15.10 15.67 14.69 1,000 0 0
22/02/2008
15.10
 370,300 15.24 15.35 13.63 600 0 0
21/02/2008
15.24
 186,600 16.38 16.38 15.05 300 0 0
20/02/2008
16.38
 189,700 17.55 17.69 16.33 800 30,000 0
19/02/2008
17.55
 158,800 17.69 17.96 17.14 1,600 0 0
18/02/2008
17.69
 183,000 18.77 18.77 16.90 1,100 0 0
15/02/2008
18.77
 63,900 19.05 19.05 18.56 3,100 0 0
14/02/2008
19.05
 91,800 18.91 19.45 18.77 2,600 100 0
13/02/2008
18.91
 71,000 19.43 19.43 18.75 100 0 0
12/02/2008
19.43
 83,200 20.11 20.27 19.18 31,400 0 0
01/02/2008
20.11
 183,300 19.73 20.41 19.59 42,700 0 0
31/01/2008
19.73
 122,800 20.08 21.22 18.48 600 0 0
30/01/2008
20.08
 231,400 18.50 20.08 19.05 0 0 0
29/01/2008
18.50
 196,400 17.96 18.61 17.69 1,000 0 0
28/01/2008
17.96
 89,600 18.01 18.37 17.69 2,800 0 0
25/01/2008
18.01
 123,400 17.74 18.23 17.63 1,400 0 0
24/01/2008
17.74
 126,300 17.96 18.61 17.58 50,000 0 0
23/01/2008
17.96
 122,600 18.53 18.53 17.47 200 25,000 0
22/01/2008
18.53
 118,400 18.86 18.86 18.12 11,000 1,000 0
21/01/2008
18.86
 53,300 19.18 19.32 18.64 2,500 2,100 0
18/01/2008
19.18
 125,400 19.21 19.73 17.71 1,000 0 0
17/01/2008
19.21
 123,300 19.40 20.92 17.96 0 0 0
16/01/2008
19.40
 131,700 18.09 19.40 18.77 0 49,100 0
15/01/2008
18.09
 204,400 18.75 18.75 17.14 25,100 50,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |