CTCP PVI (pvi)

86
-4.40
(-4.87%)
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)
24/06/2024
52.82
 65,005 55.60 55.78 52.82 2,100 1,500 0.0
21/06/2024
54.80
 113,799 53.72 55.96 52.82 2,000 1,800 0.0
20/06/2024
53.36
 51,627 52.64 53.63 52.64 1,100 122 0.1
19/06/2024
52.73
 36,534 53.45 53.63 52.64 0 703 -0.0
18/06/2024
53.36
 132,300 51.65 53.36 51.65 13,300 1,900 0.7
17/06/2024
50.84
 48,790 51.65 52.28 50.84 800 300 0.0
14/06/2024
51.65
 41,416 52.37 52.37 51.65 2,300 0 0.1
13/06/2024
52.28
 59,748 53.36 53.36 52.28 0 200 -0.0
12/06/2024
53.27
 21,170 53.18 53.27 52.64 0 200 -0.0
11/06/2024
53.27
 121,077 53.54 53.99 52.64 500 100 0.0
10/06/2024
53.09
 46,160 52.82 53.09 52.46 0 100 -0.0
07/06/2024
52.55
 32,766 53.36 53.54 52.55 0 0 0
06/06/2024
52.91
 34,879 52.55 54.17 52.55 100 400 -0.0
05/06/2024
52.64
 174,164 52.46 54.35 51.65 2,400 500 0.1
04/06/2024
52.28
 163,022 53.00 53.00 51.65 1,000 0 0.1
03/06/2024
52.73
 177,003 52.64 54.35 52.46 2,100 0 0.1
31/05/2024
52.55
 83,857 52.19 52.91 51.56 2,100 2,600 -0.0
30/05/2024
52.10
 141,451 54.08 55.25 51.20 5,800 900 0.3
29/05/2024
54.35
 53,534 55.52 55.52 53.09 2,700 300 0.1
28/05/2024
53.09
 396,109 49.41 54.08 49.41 2,700 69,300 -4.0
27/05/2024
49.23
 44,993 48.24 49.32 47.88 900 800 0.0
24/05/2024
47.97
 28,372 49.32 49.32 47.61 0 5,058 -0.3
23/05/2024
49.32
 58,281 47.25 49.32 47.25 1,300 600 0.0
22/05/2024
47.61
 30,370 47.88 47.88 47.07 0 200 -0.0
21/05/2024
48.06
 27,167 48.15 48.51 47.61 0 300 -0.0
20/05/2024
48.42
 80,839 46.17 48.42 46.17 2,500 2,200 0.0
17/05/2024
46.08
 26,775 45.72 46.08 45.45 0 1,700 -0.1
16/05/2024
45.72
 46,542 44.74 46.26 44.74 2,400 0 0.1
15/05/2024
44.56
 17,522 44.47 44.65 43.93 0 100 -0.0
14/05/2024
44.65
 9,634 44.47 44.65 44.47 0 100 -0.0
13/05/2024
44.83
 15,819 44.65 44.92 44.47 600 100 0.0
10/05/2024
44.65
 35,880 44.29 45.09 44.29 0 300 -0.0
09/05/2024
44.11
 8,107 44.65 44.65 43.75 200 0 0.0
08/05/2024
44.65
 6,010 44.92 44.92 44.47 0 200 -0.0
07/05/2024
44.92
 36,050 44.47 45.36 44.11 0 0 0
06/05/2024
44.11
 5,145 43.84 44.20 43.84 0 0 0
03/05/2024
43.84
 3,626 44.38 44.38 43.84 0 0 0
02/05/2024
44.38
 7,600 43.93 44.74 43.93 0 0 0
26/04/2024
43.75
 3,790 43.66 44.38 43.39 0 0 0
25/04/2024
43.66
 10,371 43.93 44.74 43.66 600 0 0.0
24/04/2024
43.84
 2,934 43.66 44.02 43.66 0 0 0
23/04/2024
43.12
 28,112 43.12 43.48 42.94 600 200 0.0
22/04/2024
42.40
 27,576 43.57 44.02 42.31 200 20,000 -0.9
19/04/2024
42.49
 23,532 42.67 42.67 42.40 16,600 20,900 -0.2
17/04/2024
42.67
 4,073 43.12 43.12 42.67 100 2,500 -0.1
16/04/2024
43.12
 23,119 43.39 43.57 42.31 0 14,000 -0.7
15/04/2024
43.57
 7,706 44.74 44.74 43.57 0 0 0
12/04/2024
44.65
 11,150 45.00 45.00 44.47 200 0 0.0
11/04/2024
44.56
 39,600 44.92 44.92 44.47 28,200 0 1.4
10/04/2024
44.92
 73,146 44.74 45.00 44.74 66,200 0 3.3
09/04/2024
44.74
 40,500 44.11 44.92 44.11 15,000 0 0.7
08/04/2024
44.11
 8,234 44.38 44.47 44.11 0 100 -0.0
05/04/2024
44.38
 9,583 44.65 44.65 44.11 100 0 0.0
04/04/2024
44.83
 17,346 45.36 45.81 44.56 8,000 0 0.4
03/04/2024
44.92
 137,720 44.02 45.00 44.02 115,300 11,100 5.2
02/04/2024
44.47
 21,507 44.29 44.47 43.75 4,700 0 0.2
01/04/2024
44.47
 50,410 44.83 44.83 43.75 41,100 4,400 1.8
29/03/2024
44.74
 56,441 44.29 44.74 44.29 40,600 0 2.0
28/03/2024
44.38
 42,155 44.11 44.47 43.39 31,500 100 1.5
27/03/2024
44.02
 62,778 43.12 44.02 43.12 25,628 0 1.2
26/03/2024
43.03
 23,220 42.67 43.03 42.58 11,020 100 0.5
25/03/2024
42.94
 3,826 43.03 43.30 42.31 0 25 -0.0
22/03/2024
42.85
 28,900 42.31 43.03 42.31 4,500 5,200 -0.0
21/03/2024
42.76
 11,555 42.94 42.94 42.04 100 0 0.0
20/03/2024
42.49
 18,013 42.40 42.58 41.32 100 1 0.0
19/03/2024
42.40
 4,226 42.40 42.58 42.22 0 1,000 -0.0
18/03/2024
42.67
 31,911 42.58 43.03 41.32 0 100 -0.0
15/03/2024
42.67
 58,815 42.67 42.67 42.22 0 0 0
14/03/2024
42.67
 7,660 42.58 42.76 42.40 0 2,000 -0.1
13/03/2024
42.76
 5,103 42.76 42.76 42.58 1,000 64 0.0
12/03/2024
42.76
 53,101 42.13 42.85 42.13 0 0 0
11/03/2024
42.40
 21,100 42.22 42.67 41.77 100 1,300 -0.1
08/03/2024
42.49
 4,734 42.58 42.58 42.22 0 100 -0.0
07/03/2024
42.58
 2,815 42.31 42.67 42.31 0 100 -0.0
06/03/2024
42.58
 10,221 42.58 42.85 42.31 0 0 0
05/03/2024
42.58
 8,823 42.85 42.85 42.49 0 3,400 -0.2
04/03/2024
42.85
 14,755 42.76 42.85 41.68 0 4,700 -0.2
01/03/2024
42.76
 7,310 42.76 42.85 42.58 0 500 -0.0
29/02/2024
42.76
 72,982 42.13 42.76 41.59 46,700 0 2.2
28/02/2024
42.13
 24,448 42.22 42.22 41.95 0 0 0
27/02/2024
42.04
 21,801 41.68 42.22 41.68 1,500 100 0.1
26/02/2024
41.59
 9,904 42.04 42.04 41.32 0 0 0
23/02/2024
41.59
 27,671 42.40 42.40 41.59 0 0 0
22/02/2024
42.40
 22,533 42.31 42.40 42.04 2,500 0 0.1
21/02/2024
42.22
 63,082 41.05 42.31 41.05 0 0 0
20/02/2024
41.05
 29,363 40.87 41.05 40.78 0 0 0
19/02/2024
41.05
 31,906 41.05 41.23 40.78 600 1,000 -0.0
16/02/2024
41.05
 11,713 40.87 41.14 40.60 0 0 0
15/02/2024
40.60
 5,363 40.51 40.87 40.51 0 1,000 -0.0
07/02/2024
40.51
 4,984 40.51 40.78 40.51 0 0 0
06/02/2024
40.51
 12,107 40.42 40.51 40.24 0 500 -0.0
05/02/2024
40.51
 6,759 40.42 40.60 40.42 0 0 0
02/02/2024
40.51
 4,416 40.60 40.60 40.42 1,500 0 0.1
01/02/2024
40.60
 1,210 40.42 40.60 40.42 0 300 -0.0
31/01/2024
40.42
 28,136 40.69 40.69 40.42 20,500 0 0.9
30/01/2024
40.69
 9,510 40.42 40.69 40.42 0 0 0
29/01/2024
40.69
 14,065 40.78 40.78 40.42 10,600 0 0.5
26/01/2024
40.51
 13,122 40.42 40.60 40.42 9,100 0 0.4
25/01/2024
40.69
 15,699 40.42 40.69 40.06 0 7,800 -0.4
24/01/2024
40.69
 21,210 36.92 40.96 36.92 600 5,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |