CTCP PVI (pvi)

97.10
8.80
(9.97%)
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
(2025-11-04) 		6.80 8.42% 1,500,300 -360,600 -31.3
78
90.40
88.30
2 tháng
(2025-10-06) 		18.60 26.96% 2,662,100 -621,700 -51.2
65.60
90.40
88.30
3 tháng
(2025-09-05) 		25.12 40.20% 3,547,100 -764,200 -60.7
61.62
90.40
88.30
6 tháng
(2025-06-09) 		34.02 63.48% 6,105,600 -696,500 -56.4
52.63
90.40
88.30
12 tháng
(2024-12-09) 		38.04 76.74% 15,559,174 -1,034,549 -79.4
49.56
90.40
88.30
24 tháng
(2023-12-15) 		47.18 116.70% 35,616,711 -4,866,919 -295.7
40.15
90.40
88.30
36 tháng
(2022-12-20) 		49.06 127.30% 47,834,944 -4,530,208 -281.2
37.61
90.40
88.30
60 tháng
(2020-12-30) 		64.04 271.81% 126,047,510 6,837,311 215.6
21.79
90.40
88.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
40.51
 7,600 40.51 40.60 40.42 2,100 0 0
30/11/2023
40.51
 11,700 40.60 41.05 40.51 400 0 0.0
29/11/2023
40.60
 33,800 40.24 40.60 39.97 8,000 13,100 -0.2
28/11/2023
40.24
 23,000 40.24 40.33 40.15 21,200 14,900 0.3
27/11/2023
40.24
 24,600 40.24 40.87 40.24 19,400 0 0.9
24/11/2023
40.24
 14,500 40.42 40.42 40.15 10,000 0 0.4
23/11/2023
40.42
 13,200 40.42 40.60 40.33 6,300 0 0.3
22/11/2023
40.42
 13,600 40.42 40.60 36.38 10,000 0 0.5
21/11/2023
40.42
 14,700 40.24 40.69 40.24 7,700 100 0.3
20/11/2023
40.24
 8,700 40.24 40.42 40.24 500 0 0.0
17/11/2023
40.24
 15,800 40.42 40.60 40.15 0 0 0
16/11/2023
40.42
 1,600 40.42 40.42 40.42 0 0 0
15/11/2023
40.42
 43,500 40.42 40.87 40.33 700 2,500 -0.1
14/11/2023
40.42
 16,700 40.69 40.96 40.42 4,600 1,000 0.2
13/11/2023
40.69
 15,100 40.33 41.05 40.33 2,400 700 0.1
10/11/2023
40.33
 30,400 40.42 40.42 40.33 20,000 0 0.9
09/11/2023
40.42
 96,900 40.42 40.60 40.24 26,100 1,188 1.1
08/11/2023
40.42
 40,700 40.60 40.60 40.24 32,000 0 1.4
07/11/2023
40.60
 27,400 40.42 40.69 40.42 20,000 0 0
06/11/2023
40.42
 19,700 40.51 40.60 40.42 16,900 0 0.8
03/11/2023
40.51
 1,309,500 40.87 41.23 40.42 801,900 1,302,400 -22.5
02/11/2023
40.87
 40,700 40.06 40.87 40.06 2,500 18,100 -0.7
01/11/2023
40.06
 46,300 40.06 40.42 39.88 31,400 4,000 1.2
31/10/2023
40.06
 55,100 40.15 40.42 39.70 50,400 0 2.2
30/10/2023
40.15
 35,600 40.06 40.42 40.06 22,800 0 1.0
27/10/2023
40.06
 13,800 39.70 40.06 39.53 12,300 2,500 0
26/10/2023
39.70
 36,000 40.15 40.15 39.17 2,200 0 0.1
25/10/2023
40.15
 2,400 40.15 40.24 39.53 100 0 0.0
24/10/2023
40.15
 21,500 40.06 40.15 39.53 1,800 0 0.1
23/10/2023
40.06
 11,500 40.06 40.33 39.79 300 2,000 -0.1
20/10/2023
40.06
 21,100 39.97 40.15 39.26 11,800 900 0.5
19/10/2023
39.97
 20,800 40.15 40.33 39.44 1,900 4,000 -0.1
18/10/2023
40.15
 52,400 40.15 40.69 39.70 29,805 500 1.3
17/10/2023
40.15
 17,900 40.33 40.42 40.15 5,800 800 0.2
16/10/2023
40.33
 26,000 40.42 40.42 40.15 200 0 0.0
13/10/2023
40.42
 9,300 40.24 40.78 40.06 200 100 0.0
12/10/2023
40.24
 27,300 40.51 40.87 40.24 1,100 4,800 -0.2
11/10/2023
40.51
 53,300 41.05 41.23 40.33 600 34,100 -1.5
10/10/2023
41.05
 45,200 41.05 41.32 40.51 4,930 22,400 -0.8
09/10/2023
41.05
 129,700 40.15 42.40 40.24 92,600 95,717 -0.1
06/10/2023
40.15
 26,800 40.33 40.51 39.70 200 100 0.0
05/10/2023
40.33
 49,700 40.96 41.14 39.88 24,100 6,900 0.8
04/10/2023
40.96
 43,100 40.78 41.14 40.15 8,700 1,100 0.3
03/10/2023
40.78
 53,800 41.14 41.41 39.70 11,000 5,100 0.3
02/10/2023
41.14
 101,000 42.04 42.04 40.96 5,800 49,200 -2.0
29/09/2023
42.04
 47,700 41.95 42.13 40.87 32,200 100 1.5
28/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
28/09/2023
41.95
 71,300 41.32 42.22 40.60 30,900 0 1.4
27/09/2023
41.32
 136,400 42.00 42.17 40.98 6,000 70,100 -3.2
26/09/2023
42.00
 72,200 41.32 42.17 40.98 4,000 42,100 -1.9
25/09/2023
41.32
 118,700 42.59 43.01 41.07 12,100 79,800 -3.4
22/09/2023
42.59
 73,700 43.01 43.01 42.00 6,800 41,700 -1.7
21/09/2023
43.01
 61,200 42.92 43.01 42.17 1,700 23,600 -1.1
20/09/2023
42.92
 20,500 42.84 43.01 42.25 1,540 100 0.1
19/09/2023
42.84
 94,400 42.67 43.18 41.83 56,821 100 0
18/09/2023
42.67
 22,900 43.01 43.60 42.25 1,500 100 0.1
15/09/2023
43.01
 50,900 43.43 43.60 42.76 600 27,300 0
14/09/2023
43.43
 78,100 43.60 44.02 42.76 5,500 5,000 0.0
13/09/2023
43.60
 76,500 43.68 43.85 43.18 25,700 0 1.3
12/09/2023
43.68
 111,000 43.18 43.94 42.92 55,100 0 2.8
11/09/2023
43.18
 162,700 43.51 44.02 42.76 1,800 0 0.1
08/09/2023
43.51
 104,700 43.18 44.61 42.67 25,300 400 1.3
07/09/2023
43.18
 136,300 43.26 45.20 42.50 13,200 17,900 -0.2
06/09/2023
43.26
 155,200 41.74 43.26 41.74 700 0 0.0
05/09/2023
41.74
 54,700 41.41 42.08 41.41 7,300 9,300 -0.1
31/08/2023
41.41
 97,600 41.49 42.33 41.32 41,880 300 2.0
30/08/2023
41.49
 39,100 41.32 41.66 40.98 4,500 0 0.2
29/08/2023
41.32
 55,200 40.90 42.42 40.90 14,200 0 0.7
28/08/2023
40.90
 30,500 41.57 41.83 40.90 2,300 0 0.1
25/08/2023
41.57
 43,900 41.83 41.83 41.07 10,600 0 0
24/08/2023
41.83
 22,900 41.24 41.83 40.98 8,500 0 0.4
23/08/2023
41.24
 47,300 41.15 41.91 40.90 32,500 0 1.6
22/08/2023
41.15
 21,500 40.82 41.66 40.56 4,800 0 0.2
21/08/2023
40.82
 54,800 40.90 40.90 40.39 3,300 0 0.2
18/08/2023
40.90
 75,100 42.17 42.17 40.73 6,000 0 0.3
17/08/2023
42.17
 60,000 42.42 42.42 42.00 0 33,700 -1.7
16/08/2023
42.42
 135,500 42.42 42.50 41.83 114,100 37,900 3.8
15/08/2023
42.42
 50,400 42.17 42.50 42.08 21,200 0 1.1
14/08/2023
42.17
 93,300 41.66 42.17 41.32 11,100 0 0.6
11/08/2023
41.66
 47,700 41.74 41.83 41.32 12,500 0 0.6
10/08/2023
41.74
 59,400 41.91 42.17 41.57 6,900 0 0.3
09/08/2023
41.91
 44,100 42.00 42.08 41.74 4,600 0 0.2
08/08/2023
42.00
 57,800 41.91 42.00 41.49 1,400 200 0.1
07/08/2023
41.91
 65,600 41.49 42.33 41.49 5,100 0 0.3
04/08/2023
41.49
 53,200 42.08 42.17 41.49 10,900 600 0.5
03/08/2023
42.08
 121,400 43.68 43.68 41.32 44,400 0 2.2
02/08/2023
43.68
 19,600 43.18 44.19 42.17 9,200 100 0.5
01/08/2023
43.18
 1,027,800 46.38 46.38 41.74 12,500 1,000,900 -49.8
31/07/2023
46.38
 85,600 45.37 46.38 44.78 50,600 0 2.8
28/07/2023
45.37
 72,300 44.44 45.45 43.26 34,700 0 1.9
27/07/2023
44.44
 65,200 45.45 45.45 44.36 16,100 100 0.9
26/07/2023
45.45
 39,300 45.54 47.14 45.20 8,400 500 0.4
25/07/2023
45.54
 101,400 45.29 45.54 44.70 4,400 20,900 -0.9
24/07/2023
45.29
 75,600 47.14 47.14 45.12 10,700 19,500 -0.5
21/07/2023
47.14
 102,000 48.91 48.91 45.54 0 0 0
20/07/2023
48.91
 445,800 47.98 48.91 44.53 124,400 17,800 6.0
19/07/2023
47.98
 287,600 43.68 47.98 42.59 233,900 1,040 12.4
18/07/2023
43.68
 266,400 42.08 43.85 41.91 203,000 46,700 7.9
17/07/2023
42.08
 49,100 41.32 42.17 41.32 22,700 20,000 0.1
14/07/2023
41.32
 59,000 41.15 41.41 41.15 0 38,800 -1.9
13/07/2023
41.15
 210,600 40.98 41.32 40.98 0 185,900 -9.1

Chính sách bảo mật | Điều khoản sử dụng |