CTCP PVI (pvi)

64.80
0.20
(0.31%)
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
(2026-08-18) 		-2.70 -4.01% 440,300 -31,200 -2.3
64.60
93.50
64.80
2 tháng
(2026-07-20) 		-0.93 -1.42% 900,000 -52,000 -3.7
61.65
93.50
64.80
3 tháng
(2026-06-19) 		-3.22 -4.75% 1,399,200 -51,900 -3.7
61.65
93.50
64.80
6 tháng
(2026-03-23) 		-2.25 -3.37% 4,407,100 333,500 26.7
56.90
93.50
64.80
12 tháng
(2025-09-22) 		5.61 9.51% 17,797,800 -1,570,000 -154.8
56.90
99.09
64.80
24 tháng
(2024-09-27) 		26.76 70.72% 33,500,219 -1,433,893 -155.2
37.76
99.09
64.80
36 tháng
(2023-10-03) 		28.68 79.84% 53,088,259 -4,630,794 -332.2
34.97
99.09
64.80
60 tháng
(2021-10-13) 		32.95 104.12% 119,003,785 4,257,348 65.8
26.59
99.09
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
56.38
 61,521 55.20 56.38 54.95 700 2,101 -0.1
05/03/2025
55.54
 23,859 55.20 55.54 54.86 37 102 -0.0
04/03/2025
55.54
 32,753 53.26 55.54 53.26 200 313 -0.0
03/03/2025
55.62
 55,110 55.45 56.46 55.37 0 2,800 -0.2
28/02/2025
55.62
 29,058 55.20 55.62 55.12 500 2,200 -0.1
27/02/2025
55.96
 60,537 55.87 55.96 54.78 1,500 2,900 -0.1
26/02/2025
56.21
 9,114 55.79 56.21 55.79 1,100 1,700 -0.0
25/02/2025
56.46
 26,600 56.30 56.46 55.03 2,300 2,100 0.0
24/02/2025
56.55
 44,902 56.72 56.80 55.79 300 1,200 -0.1
21/02/2025
56.80
 21,015 57.31 57.39 56.55 0 3,800 -0.3
20/02/2025
57.31
 107,549 56.13 57.81 55.96 7,200 2,487 0.3
19/02/2025
56.13
 18,411 56.46 56.46 55.62 600 4,900 -0.3
18/02/2025
56.38
 96,354 54.02 56.38 54.02 4,000 100 0.3
17/02/2025
55.20
 55,674 55.20 55.20 54.19 700 4,800 -0.3
14/02/2025
55.20
 119,143 56.72 56.72 54.78 29,800 800 1.9
13/02/2025
55.62
 112,517 56.55 56.72 54.86 600 67,300 -4.4
12/02/2025
56.80
 17,617 57.73 57.73 56.30 0 700 -0.0
11/02/2025
56.80
 56,261 57.22 57.48 56.13 450 6,300 -0.4
10/02/2025
57.22
 54,271 56.13 57.22 54.61 13,800 100 0.9
07/02/2025
56.30
 31,878 58.15 58.15 56.30 1,400 5,400 -0.3
06/02/2025
58.15
 90,524 53.35 58.15 52.84 17,700 1,700 1.0
05/02/2025
53.51
 34,583 53.51 53.68 52.84 610 500 0.0
04/02/2025
53.51
 46,216 53.51 53.51 52.25 1,100 5,600 -0.3
03/02/2025
55.62
 29,058 55.20 55.62 55.12 500 2,200 -0.1
31/01/2025
54.44
 6,400 54.61 55.54 54.02 0 0 0
30/01/2025
54.44
 6,400 54.61 55.54 54.02 0 0 0
29/01/2025
54.44
 6,400 54.61 55.54 54.02 0 0 0
28/01/2025
54.44
 6,400 54.61 55.54 54.02 0 0 0
27/01/2025
54.44
 6,400 54.61 55.54 54.02 0 0 0
24/01/2025
53.09
 84,855 53.51 53.51 52.42 1,705 45,600 -2.7
23/01/2025
53.51
 64,085 53.09 53.51 52.50 2,300 17,600 -1.0
22/01/2025
52.92
 87,083 52.17 53.18 51.74 6,600 21,100 -0.9
21/01/2025
52.25
 30,829 51.91 52.25 51.58 1,812 0 0.1
20/01/2025
52.25
 55,423 53.85 53.85 51.74 3,100 1,900 0.1
17/01/2025
51.91
 43,130 51.41 52.59 50.73 701 4,100 -0.2
16/01/2025
51.41
 14,370 51.74 51.74 50.73 1 0 0.0
15/01/2025
51.24
 72,061 50.65 51.66 50.57 1,902 100 0.1
14/01/2025
50.65
 74,801 50.82 52.00 50.57 1,400 100 0.1
13/01/2025
50.82
 56,889 50.40 50.82 45.68 300 2,600 -0.1
10/01/2025
50.57
 53,804 50.57 50.99 49.72 1,002 0 0.1
09/01/2025
50.57
 89,926 50.73 52.08 50.40 600 0 0.0
08/01/2025
50.57
 174,010 49.30 51.32 48.88 10,100 700 0.6
07/01/2025
47.87
 37,500 48.54 48.54 47.62 300 1,000 -0.0
06/01/2025
49.47
 60,633 49.72 49.72 48.96 12,900 0 0.8
03/01/2025
49.47
 288,056 51.83 51.83 49.47 3,330 8,200 -0.3
02/01/2025
51.41
 204,035 51.74 52.67 50.99 3,500 127,000 -7.5
01/01/2025
51.41
 138,354 52.84 53.35 51.41 2,230 18,600 -1.0
31/12/2024
51.41
 138,354 52.84 53.35 51.41 2,230 18,600 -1.0
30/12/2024
53.51
 72,669 53.68 54.78 53.26 1,900 24,900 -1.5
27/12/2024
53.68
 166,978 53.85 54.86 52.59 19,704 24,800 -0.3
26/12/2024
53.85
 343,662 51.83 55.03 51.83 6,100 22,700 -1.1
25/12/2024
51.83
 154,490 50.99 52.25 50.99 6,808 2,400 0.3
24/12/2024
50.82
 237,533 51.07 51.58 50.40 0 0 0
23/12/2024
51.07
 446,494 47.78 51.41 47.19 7,510 5,300 0.1
20/12/2024
47.62
 238,394 45.76 47.78 45.76 2,708 1,500 0.1
19/12/2024
45.68
 64,069 45.59 45.76 44.92 300 1,700 -0.1
18/12/2024
45.59
 245,557 44.50 45.68 44.24 0 2,200 -0.1
17/12/2024
44.50
 56,588 44.58 44.67 44.33 0 0 0
16/12/2024
44.58
 63,242 44.83 44.83 44.41 200 700 -0.0
13/12/2024
44.58
 118,125 44.24 45.00 44.24 6,700 1,079 0.3
12/12/2024
44.24
 44,395 44.24 44.67 44.24 10,000 0 0.5
11/12/2024
44.24
 105,034 43.82 44.58 43.82 900 3,300 -0.1
10/12/2024
43.74
 83,180 43.82 43.99 43.57 100 3,100 -0.2
09/12/2024
43.65
 208,057 43.57 44.33 43.57 600 19,100 -1.0
06/12/2024
49.98
 21,170 49.89 49.98 49.39 0 200 -0.0
05/12/2024
41.88
 35,880 41.55 42.31 41.55 0 300 -0.0
04/12/2024
41.88
 11,150 42.22 42.22 41.72 200 0 0.0
03/12/2024
40.11
 53,101 39.53 40.20 39.53 0 0 0
02/12/2024
38.01
 4,984 38.01 38.26 38.01 0 0 0
29/11/2024
54.44
 6,400 54.61 55.54 54.02 0 0 0
28/11/2024
54.44
 6,400 54.61 55.54 54.02 0 0 0
27/11/2024
54.44
 6,400 54.61 55.54 54.02 0 0 0
26/11/2024
54.44
 6,400 54.61 55.54 54.02 0 0 0
25/11/2024
40.37
 35,104 40.28 40.87 39.44 1,000 500 0.0
22/11/2024
39.78
 31,773 39.69 39.78 39.69 0 1,600 -0.1
21/11/2024
39.69
 33,768 39.95 39.95 39.44 0 100 -0.0
20/11/2024
39.61
 15,600 39.53 40.28 39.02 0 900 -0.0
19/11/2024
39.53
 112,422 40.28 40.96 39.53 19,800 2,700 0.8
18/11/2024
39.78
 21,327 39.78 40.11 39.69 4,400 100 0.2
15/11/2024
39.78
 33,910 40.20 40.20 39.61 7,800 100 0.4
14/11/2024
40.45
 32,928 40.28 40.54 40.20 6,600 100 0.3
13/11/2024
40.45
 18,149 40.62 40.62 40.20 3,500 0 0.2
12/11/2024
40.62
 111,033 40.28 40.62 40.03 73,200 100 3.5
11/11/2024
40.28
 41,724 40.45 40.70 40.03 11,700 0 0.6
08/11/2024
40.37
 23,280 40.28 40.37 40.20 4,635 0 0.2
07/11/2024
40.45
 35,529 40.45 40.54 40.45 10,000 0 0.5
06/11/2024
40.45
 37,035 40.28 40.62 40.11 7,300 12,900 -0.3
05/11/2024
40.03
 88,402 40.45 40.45 40.03 51,300 30,300 1.0
04/11/2024
40.37
 34,121 40.62 40.87 40.11 8,800 10,500 -0.1
01/11/2024
40.37
 44,555 40.45 40.54 40.37 10,900 2,500 0.4
31/10/2024
40.45
 28,553 40.20 40.70 40.20 5,700 100 0.3
30/10/2024
40.37
 19,188 40.45 40.87 40.28 900 700 0.0
29/10/2024
40.45
 50,844 40.45 40.54 40.28 30,900 700 1.4
28/10/2024
40.45
 54,151 40.79 41.63 40.03 16,850 8,400 0.4
25/10/2024
40.03
 125,927 39.86 40.20 39.78 108,200 1,300 5.1
24/10/2024
39.86
 71,213 39.78 40.28 39.36 28,800 2,500 1.2
23/10/2024
39.78
 43,030 39.78 39.86 39.36 8,000 3,400 0.2
22/10/2024
39.61
 62,050 40.28 40.28 39.61 8,800 6,000 0.1
21/10/2024
40.28
 73,652 40.11 40.28 39.78 10,800 5,900 0.2
18/10/2024
40.11
 38,740 40.28 40.70 40.03 8,801 800 0.4

Chính sách bảo mật | Điều khoản sử dụng |