CTCP PVI (pvi)

77.50
0.10
(0.13%)
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
(2026-05-18) 		-3.20 -3.95% 711,100 268,315 0
77.40
81
77.40
2 tháng
(2026-04-20) 		-0.20 -0.26% 1,736,700 408,804 0
74.70
81
77.40
3 tháng
(2026-03-19) 		1.20 1.57% 2,921,000 420,290 1.4
74.70
81.20
77.40
6 tháng
(2025-12-19) 		-14.70 -15.89% 11,669,300 -631,610 -109.0
74.70
112.50
77.40
12 tháng
(2025-06-23) 		23.55 43.40% 18,518,600 -1,602,210 -190.6
53.87
112.50
77.40
24 tháng
(2024-06-27) 		26.15 50.62% 43,934,364 -6,116,889 -445.2
42.48
112.50
77.40
36 tháng
(2023-07-03) 		36.65 89.05% 57,357,255 -6,516,489 -467.7
39.70
112.50
77.40
60 tháng
(2021-07-13) 		49.45 174.47% 128,442,690 4,569,876 29.2
27.09
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2024
47.61
 194,810 47.70 47.79 47.61 58,600 0 3.1
26/07/2024
47.61
 44,015 46.71 47.97 46.71 0 0 0
25/07/2024
46.26
 116,025 47.61 47.61 46.08 21,000 61,600 -2.1
24/07/2024
48.24
 227,401 49.41 49.41 47.61 2,023,300 2,171,000 -7.9
23/07/2024
48.24
 83,102 49.23 49.68 48.24 6,200 2,500 0.2
22/07/2024
49.14
 92,852 49.41 50.13 49.14 500 4,700 -0.2
19/07/2024
50.30
 33,342 50.48 50.84 49.59 0 2,000 -0.1
18/07/2024
49.77
 53,901 49.59 49.86 49.41 3,001,000 4,501,000 -79.5
17/07/2024
49.59
 120,143 50.30 51.02 49.41 3,400 0 0.2
16/07/2024
49.95
 73,327 50.57 50.57 49.95 0 100 -0.0
15/07/2024
50.13
 79,673 51.02 51.38 50.13 0 5,600 -0.3
12/07/2024
51.02
 74,653 51.47 51.47 50.75 2,800 22,800 -1.1
11/07/2024
51.38
 350,170 51.92 51.92 51.11 3,300 321,900 -18.2
10/07/2024
51.02
 37,530 51.11 51.47 51.02 3,119 16,700 -0.8
09/07/2024
51.11
 311,781 51.47 51.83 51.11 120,900 284,600 -9.3
08/07/2024
51.02
 59,716 51.92 51.92 50.75 5,400 27,900 -1.3
05/07/2024
51.92
 48,560 51.11 52.01 51.02 0 1,400 -0.1
04/07/2024
51.11
 39,266 51.20 51.56 50.93 5,100 12,600 -0.4
03/07/2024
51.20
 45,727 51.20 51.20 50.84 808 6,200 -0.3
02/07/2024
50.93
 92,051 51.65 51.65 50.93 2,500 62,100 -3.4
01/07/2024
51.65
 156,046 51.20 51.65 50.48 104,200 115,800 -0.7
28/06/2024
50.75
 39,935 51.65 51.74 50.57 252 0 0.0
27/06/2024
51.65
 238,639 51.20 52.55 51.11 2,823 206,000 -11.7
26/06/2024
51.29
 182,442 52.19 52.82 50.39 2,200 96,000 -5.4
25/06/2024
52.55
 80,444 52.64 53.18 52.19 1,100 1,900 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |