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)
17/10/2024
40.20
 46,565 40.45 40.54 39.95 9,400 0 0.4
16/10/2024
40.45
 215,352 40.03 40.70 39.53 54,800 2,000 2.5
15/10/2024
40.11
 60,480 39.78 40.11 39.44 18,500 200 0.9
14/10/2024
39.86
 43,919 39.69 39.95 39.44 3,000 4,500 -0.1
11/10/2024
39.95
 23,465 39.61 40.28 39.27 0 200 -0.0
10/10/2024
39.61
 98,659 38.77 42.64 38.77 700 1,600 -0.0
09/10/2024
38.77
 194,701 38.85 39.19 38.77 68,600 100 3.2
08/10/2024
38.85
 141,446 38.01 38.85 37.84 101,600 0 4.6
07/10/2024
38.26
 17,739 37.84 38.26 37.84 1,000 4,500 -0.2
04/10/2024
38.26
 30,217 38.09 38.26 37.76 4,400 3,200 0.1
03/10/2024
38.09
 37,822 38.85 38.85 38.09 2,300 700 0.1
02/10/2024
38.85
 58,867 38.77 38.85 38.43 2,300 8,400 -0.3
01/10/2024
38.94
 161,659 37.67 38.94 37.67 12,100 3,900 0.4
30/09/2024
37.76
 51,810 37.84 38.01 37.76 14,900 0 0.7
27/09/2024
37.84
 47,875 37.84 37.92 37.76 6,300 11,700 -0.2
26/09/2024
37.84
 117,360 37.84 38.26 37.76 600 11,600 -0.5
25/09/2024
37.84
 65,272 37.76 37.92 37.67 10,501 8,900 0.1
24/09/2024
37.76
 78,065 37.50 37.84 37.50 1 2,100 -0.1
23/09/2024
37.76
 89,518 38.01 38.01 37.42 2,200 7,500 -0.2
20/09/2024
38.01
 330,006 38.35 38.35 37.67 111,487 4,100 4.8
19/09/2024
38.18
 135,070 37.92 38.18 37.67 70,400 0 3.2
18/09/2024
37.92
 214,180 37.50 37.92 36.66 152,253 28,600 5.5
17/09/2024
37.92
 81,843 37.92 38.01 37.42 27,100 12,800 0.6
16/09/2024
37.76
 101,380 38.18 38.43 37.76 0 6,100 -0.3
13/09/2024
38.18
 156,614 37.67 38.35 37.42 32,500 1,400 1.4
12/09/2024
37.59
 197,301 37.33 38.60 36.91 38,900 4,000 1.5
11/09/2024
37.42
 98,744 34.55 37.92 34.55 400 100 0.0
10/09/2024
38.09
 421,407 39.02 39.02 37.76 151,000 11,500 6.3
09/09/2024
39.02
 169,855 39.61 39.61 38.77 18,800 0 0.9
06/09/2024
39.61
 138,928 39.36 39.61 38.94 100 0 0.0
05/09/2024
39.44
 269,072 39.69 39.86 38.77 125,400 200 5.9
04/09/2024
39.69
 297,038 40.20 40.20 39.27 39,800 2,800 1.7
03/09/2024
39.86
 4,734 39.95 39.95 39.61 0 100 -0.0
02/09/2024
38.01
 4,984 38.01 38.26 38.01 0 0 0
30/08/2024
40.20
 376,556 41.38 41.38 40.20 800 0 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32%
29/08/2024
41.13
 174,732 42.81 42.98 40.87 4,373 12,800 -0.4
28/08/2024
41.38
 497,511 41.54 41.54 41.06 155,100 392,700 -12.4
27/08/2024
41.38
 950,227 41.93 41.93 41.06 8,900 806,900 -41.6
26/08/2024
41.54
 357,619 41.93 42.25 41.54 6,500 197,800 -10.1
23/08/2024
41.46
 1,002,758 41.85 42.33 41.14 29,500 913,300 -46.4
22/08/2024
41.14
 635,097 41.93 41.93 41.14 112,200 618,300 -26.3
21/08/2024
41.93
 405,707 41.70 41.93 40.98 1,100 351,000 -18.2
20/08/2024
41.22
 387,616 41.54 42.72 41.22 20,800 306,100 -14.9
19/08/2024
41.30
 437,600 41.46 42.57 41.14 205,000 5,100 10.4
16/08/2024
41.93
 211,690 40.98 42.57 40.59 45,100 2,700 2.2
15/08/2024
40.75
 76,514 40.75 40.75 40.35 23,400 6,300 0.9
14/08/2024
40.75
 63,308 41.14 41.14 40.51 100 2,900 -0.1
13/08/2024
41.06
 78,210 40.98 41.06 40.67 18,700 4,300 0.7
12/08/2024
41.14
 33,300 41.14 41.14 40.67 1,400 2,200 -0.0
09/08/2024
41.14
 56,108 41.14 41.14 40.75 8,100 9,000 -0.0
08/08/2024
41.14
 21,440 41.38 41.38 40.75 0 3,500 -0.2
07/08/2024
41.14
 51,696 40.90 42.65 40.75 0 4,800 -0.3
06/08/2024
40.67
 41,115 40.35 40.67 40.03 1,200 5,400 -0.2
05/08/2024
40.11
 68,005 41.14 41.14 39.88 0 12,900 -0.7
02/08/2024
41.14
 46,430 41.14 41.46 40.59 800 9,700 -0.5
01/08/2024
41.93
 68,302 42.09 42.09 41.46 0 10,400 -0.5
31/07/2024
42.49
 189,357 41.93 43.12 41.77 1,800 1,000 0.0
30/07/2024
41.93
 184,498 42.09 42.09 41.85 39,300 200 2.1
29/07/2024
41.93
 194,810 42.01 42.09 41.93 58,600 0 3.1
26/07/2024
41.93
 44,015 41.14 42.25 41.14 16,100 2,300 0.7
25/07/2024
40.75
 116,025 41.93 41.93 40.59 21,000 61,600 -2.1
24/07/2024
42.49
 227,401 43.52 43.52 41.93 43,300 191,000 -7.9
23/07/2024
42.49
 83,102 43.36 43.75 42.49 6,200 2,500 0.2
22/07/2024
43.28
 92,852 43.52 44.15 43.28 500 4,700 -0.2
19/07/2024
44.31
 33,342 44.46 44.78 43.67 0 2,000 -0.1
18/07/2024
43.83
 53,901 43.67 43.91 43.52 1,000 1,000 -0.0
17/07/2024
43.67
 120,143 44.31 44.94 43.52 3,400 0 0.2
16/07/2024
43.99
 73,327 44.54 44.54 43.99 0 100 -0.0
15/07/2024
44.15
 79,673 44.94 45.26 44.15 0 5,600 -0.3
12/07/2024
44.94
 74,653 45.34 45.34 44.70 2,800 22,800 -1.1
11/07/2024
45.26
 350,170 45.73 45.73 45.02 3,300 321,900 -18.2
10/07/2024
44.94
 37,530 45.02 45.34 44.94 3,119 16,700 -0.8
09/07/2024
45.02
 311,781 45.34 45.65 45.02 120,900 284,600 -9.3
08/07/2024
44.94
 59,716 45.73 45.73 44.70 5,400 27,900 -1.3
05/07/2024
45.73
 48,560 45.02 45.81 44.94 0 1,400 -0.1
04/07/2024
45.02
 39,266 45.10 45.41 44.86 5,100 12,600 -0.4
03/07/2024
37.50
 2,815 37.27 37.58 37.27 0 100 -0.0
02/07/2024
44.86
 92,051 45.49 45.49 44.86 2,500 62,100 -3.4
01/07/2024
45.49
 156,046 45.10 45.49 44.46 104,200 115,800 -0.7
28/06/2024
44.70
 39,935 45.49 45.57 44.54 252 0 0.0
27/06/2024
45.49
 238,639 45.10 46.28 45.02 2,823 206,000 -11.7
26/06/2024
45.18
 182,442 45.97 46.52 44.39 2,200 96,000 -5.4
25/06/2024
46.28
 80,444 46.36 46.84 45.97 1,100 1,900 -0.0
24/06/2024
46.52
 65,005 48.97 49.13 46.52 2,100 1,500 0.0
21/06/2024
48.26
 113,799 47.31 49.29 46.52 2,000 1,800 0.0
20/06/2024
47.00
 51,627 46.36 47.23 46.36 1,100 122 0.1
19/06/2024
46.44
 36,534 47.08 47.23 46.36 0 703 -0.0
18/06/2024
47.00
 132,300 45.49 47.00 45.49 13,300 1,900 0.7
17/06/2024
44.78
 48,790 45.49 46.05 44.78 800 300 0.0
14/06/2024
45.49
 41,416 46.13 46.13 45.49 2,300 0 0.1
13/06/2024
46.05
 59,748 47.00 47.00 46.05 0 200 -0.0
12/06/2024
46.92
 21,170 46.84 46.92 46.36 0 200 -0.0
11/06/2024
37.98
 37,035 37.82 38.14 37.66 7,300 12,900 -0.3
10/06/2024
46.76
 46,160 46.52 46.76 46.21 0 100 -0.0
07/06/2024
46.28
 32,766 47.00 47.15 46.28 0 0 0
06/06/2024
46.60
 34,879 46.28 47.71 46.28 100 400 -0.0
05/06/2024
46.36
 174,164 46.21 47.87 45.49 2,400 500 0.1
04/06/2024
46.05
 163,022 46.68 46.68 45.49 1,000 0 0.1
03/06/2024
46.44
 177,003 46.36 47.87 46.21 2,100 0 0.1
31/05/2024
46.28
 83,857 45.97 46.60 45.41 2,100 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |