CTCP PVI (pvi)

70.80
-0.20
(-0.28%)
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
(2026-07-01) 		-3.20 -4.31% 509,200 -3,239 0
70
75
70.80
2 tháng
(2026-06-01) 		-6.50 -8.39% 1,127,200 237,266 0
70
78.50
70.80
3 tháng
(2026-05-04) 		-7.40 -9.44% 2,185,200 424,653 0
70
81
70.80
6 tháng
(2026-02-02) 		-17.20 -19.50% 6,065,900 316,143 -8.7
70
95.40
70.80
12 tháng
(2025-08-05) 		10.53 17.41% 18,047,400 -1,619,457 -191.5
60.47
112.50
70.80
24 tháng
(2024-08-12) 		24.29 52% 41,356,248 -3,650,538 -311.0
42.48
112.50
70.80
36 tháng
(2023-08-16) 		28.58 67.38% 54,342,911 -5,865,105 -436.9
39.70
112.50
70.80
60 tháng
(2021-08-26) 		40.45 132.37% 126,879,944 4,361,029 21.3
30.19
112.50
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
51.77
 245,557 50.52 51.86 50.23 0 2,200 -0.1
17/12/2024
50.52
 56,588 50.62 50.71 50.33 0 0 0
16/12/2024
50.62
 63,242 50.90 50.90 50.43 200 700 -0.0
13/12/2024
50.62
 118,125 50.23 51.10 50.23 6,700 1,079 0.3
12/12/2024
50.23
 44,395 50.23 50.71 50.23 10,000 0 0.5
11/12/2024
50.23
 105,034 49.76 50.62 49.76 900 3,300 -0.1
10/12/2024
49.66
 83,180 49.76 49.95 49.47 100 3,100 -0.2
09/12/2024
49.56
 208,057 49.47 50.33 49.47 600 19,100 -1.0
06/12/2024
49.66
 157,120 48.61 49.76 48.23 0 4,000 -0.2
05/12/2024
48.13
 87,606 48.13 48.61 47.75 0 0 0
04/12/2024
48.13
 65,682 48.42 48.61 48.03 200 0 0.0
03/12/2024
48.42
 140,386 48.32 48.80 47.84 1,200 2,000 -0.0
02/12/2024
48.13
 148,899 47.84 48.61 47.65 200 0 0.0
29/11/2024
47.08
 254,248 46.69 48.80 46.69 2,567 2,000 0.0
28/11/2024
46.12
 47,196 45.93 46.69 45.93 0 7,800 -0.4
27/11/2024
45.93
 35,200 45.64 45.93 45.64 0 400 -0.0
26/11/2024
45.93
 42,155 45.83 45.93 45.45 0 13,000 -0.6
25/11/2024
45.83
 35,104 45.74 46.41 44.78 1,000 500 0.0
22/11/2024
45.16
 31,773 45.07 45.16 45.07 0 1,600 -0.1
21/11/2024
45.07
 33,768 45.35 45.35 44.78 0 100 -0.0
20/11/2024
44.97
 15,600 44.88 45.74 44.30 0 900 -0.0
19/11/2024
44.88
 112,422 45.74 46.50 44.88 19,600 2,700 0.8
18/11/2024
45.16
 21,327 45.16 45.55 45.07 4,300 100 0.2
15/11/2024
45.16
 33,910 45.64 45.64 44.97 7,500 100 0.3
14/11/2024
45.93
 32,928 45.74 46.02 45.64 6,600 100 0.3
13/11/2024
45.93
 18,149 46.12 46.12 45.64 3,500 0 0.2
12/11/2024
46.12
 111,033 45.74 46.12 45.45 73,200 100 3.5
11/11/2024
45.74
 41,724 45.93 46.22 45.45 11,700 0 0.6
08/11/2024
45.83
 23,280 45.74 45.83 45.64 4,635 0 0.2
07/11/2024
45.93
 35,529 45.93 46.02 45.93 10,000 0 0.5
06/11/2024
45.93
 37,035 45.74 46.12 45.55 0 0 0
05/11/2024
45.45
 88,402 45.93 45.93 45.45 51,300 30,300 1.0
04/11/2024
45.83
 34,121 46.12 46.41 45.55 8,800 10,500 -0.1
01/11/2024
45.83
 44,555 45.93 46.02 45.83 10,900 2,500 0.4
31/10/2024
45.93
 28,553 45.64 46.22 45.64 5,700 100 0.3
30/10/2024
45.83
 19,188 45.93 46.41 45.74 900 700 0.0
29/10/2024
45.93
 50,844 45.93 46.02 45.74 30,900 700 1.4
28/10/2024
45.93
 54,151 46.31 47.27 45.45 16,850 8,400 0.4
25/10/2024
45.45
 125,927 45.26 45.64 45.16 108,200 1,300 5.1
24/10/2024
45.26
 71,213 45.16 45.74 44.68 28,800 2,500 1.2
23/10/2024
45.16
 43,030 45.16 45.26 44.68 8,000 3,400 0.2
22/10/2024
44.97
 62,050 45.74 45.74 44.97 8,800 6,000 0.1
21/10/2024
45.74
 73,652 45.55 45.74 45.16 10,800 5,900 0.2
18/10/2024
45.55
 38,740 45.74 46.22 45.45 29,801 800 1.3
17/10/2024
45.64
 46,565 45.93 46.02 45.35 9,400 0 0.4
16/10/2024
45.93
 215,352 45.45 46.22 44.88 54,800 2,000 2.5
15/10/2024
45.55
 60,480 45.16 45.55 44.78 18,500 200 0.9
14/10/2024
45.26
 43,919 45.07 45.35 44.78 3,000 4,500 -0.1
11/10/2024
45.35
 23,465 44.97 45.74 44.59 0 200 -0.0
10/10/2024
44.97
 98,659 44.01 48.42 44.01 700 1,600 -0.0
09/10/2024
44.01
 194,701 44.11 44.49 44.01 68,600 100 3.2
08/10/2024
44.11
 141,446 43.15 44.11 42.96 101,600 0 4.6
07/10/2024
43.44
 17,739 42.96 43.44 42.96 1,000 4,500 -0.2
04/10/2024
43.44
 30,217 43.25 43.44 42.87 4,400 3,200 0.1
03/10/2024
43.25
 37,822 44.11 44.11 43.25 2,300 700 0.1
02/10/2024
44.11
 58,867 44.01 44.11 43.63 2,300 8,400 -0.3
01/10/2024
44.21
 161,659 42.77 44.21 42.77 12,100 3,900 0.4
30/09/2024
42.87
 51,810 42.96 43.15 42.87 14,900 0 0.7
27/09/2024
42.96
 47,875 42.96 43.06 42.87 6,300 11,700 -0.2
26/09/2024
42.96
 117,360 42.96 43.44 42.87 600 11,600 -0.5
25/09/2024
42.96
 65,272 42.87 43.06 42.77 10,501 8,900 0.1
24/09/2024
42.87
 78,065 42.58 42.96 42.58 1 2,100 -0.1
23/09/2024
42.87
 89,518 43.15 43.15 42.48 2,200 7,500 -0.2
20/09/2024
43.15
 330,006 43.54 43.54 42.77 111,487 4,100 4.8
19/09/2024
43.35
 135,070 43.06 43.35 42.77 70,400 0 3.2
18/09/2024
43.06
 214,180 42.58 43.06 41.62 2,799,965 2,676,312 5.5
17/09/2024
43.06
 81,843 43.06 43.15 42.48 27,100 12,800 0.6
16/09/2024
42.87
 101,380 43.35 43.63 42.87 0 6,100 -0.3
13/09/2024
43.35
 156,614 42.77 43.54 42.48 32,500 1,400 1.4
12/09/2024
42.68
 197,301 42.39 43.82 41.91 38,900 4,000 1.5
11/09/2024
42.48
 98,744 39.23 43.06 39.23 400 100 0.0
10/09/2024
43.25
 421,407 44.30 44.30 42.87 151,000 11,500 6.3
09/09/2024
44.30
 169,855 44.97 44.97 44.01 0 0 0
06/09/2024
44.97
 138,928 44.68 44.97 44.21 100 0 0.0
05/09/2024
44.78
 269,072 45.07 45.26 44.01 125,400 200 5.9
04/09/2024
45.07
 297,038 45.64 45.64 44.59 39,800 2,800 1.7
30/08/2024
45.64
 376,556 46.98 46.98 45.64 800 0 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32%
29/08/2024
46.69
 174,732 48.61 48.80 46.41 4,373 12,800 -0.4
28/08/2024
46.98
 497,511 47.16 47.16 46.62 155,100 392,700 -12.4
27/08/2024
46.98
 950,227 47.61 47.61 46.62 8,900 806,900 -41.6
26/08/2024
47.16
 357,619 47.61 47.97 47.16 6,500 197,800 -10.1
23/08/2024
47.07
 1,002,758 47.52 48.06 46.71 29,500 913,300 -46.4
22/08/2024
46.71
 635,097 47.61 47.61 46.71 112,200 618,300 -26.3
21/08/2024
47.61
 405,707 47.34 47.61 46.53 1,100 351,000 -18.2
20/08/2024
46.80
 387,616 47.16 48.51 46.80 20,800 306,100 -14.9
19/08/2024
46.89
 437,600 47.07 48.33 46.71 205,000 5,100 10.4
16/08/2024
47.61
 211,690 46.53 48.33 46.08 45,100 2,700 2.2
15/08/2024
46.26
 76,514 46.26 46.26 45.81 23,400 6,300 0.9
14/08/2024
46.26
 63,308 46.71 46.71 45.99 100 2,900 -0.1
13/08/2024
46.62
 78,210 46.53 46.62 46.17 18,700 4,300 0.7
12/08/2024
46.71
 33,300 46.71 46.71 46.17 1,400 2,200 -0.0
09/08/2024
46.71
 56,108 46.71 46.71 46.26 8,100 9,000 -0.0
08/08/2024
46.71
 21,440 46.98 46.98 46.26 0 3,500 -0.2
07/08/2024
46.71
 51,696 46.44 48.42 46.26 0 4,800 -0.3
06/08/2024
46.17
 41,115 45.81 46.17 45.45 1,200 5,400 -0.2
05/08/2024
45.54
 68,005 46.71 46.71 45.27 0 12,900 -0.7
02/08/2024
46.71
 46,430 46.71 47.07 46.08 800 9,700 -0.5
01/08/2024
47.61
 68,302 47.79 47.79 47.07 0 10,400 -0.5
31/07/2024
48.24
 189,357 47.61 48.96 47.43 1,800 1,000 0.0
30/07/2024
47.61
 184,498 47.79 47.79 47.52 39,300 200 2.1

Chính sách bảo mật | Điều khoản sử dụng |