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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |