CTCP PVI (pvi)

90.50
0.10
(0.11%)
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)
23/01/2024
40.96
 7,500 41.14 41.32 40.87 100 300 -0.0
22/01/2024
41.14
 5,020 40.96 41.32 40.96 0 0 0
19/01/2024
41.14
 8,021 40.78 41.23 40.69 0 0 0
18/01/2024
40.69
 20,680 41.23 41.23 40.42 1,100 0 0.0
17/01/2024
41.23
 4,470 41.68 41.68 41.23 700 0 0.0
16/01/2024
41.68
 100 41.68 41.68 41.68 0 0 0
15/01/2024
41.86
 1,304 41.41 41.86 41.14 0 1,000 -0.0
12/01/2024
41.41
 13,914 41.50 41.86 41.41 0 0 0
11/01/2024
41.68
 19,054 40.42 42.04 40.42 2,200 15 0.1
10/01/2024
41.14
 29,228 40.42 41.32 40.42 0 1,700 -0.1
09/01/2024
40.51
 6,570 40.42 40.69 40.42 1,000 0 0.0
08/01/2024
40.33
 8,831 40.51 40.78 40.33 600 7,600 -0.3
05/01/2024
40.51
 5,774 40.60 40.69 40.51 400 2,200 -0.1
04/01/2024
40.51
 23,100 40.51 40.60 40.33 0 0 0
03/01/2024
40.24
 15,276 40.51 40.51 40.24 11,300 0 0.5
02/01/2024
40.24
 30,321 40.33 40.51 40.24 24,700 100 1.1
29/12/2023
40.24
 7,000 40.33 40.33 40.15 0 0 0
28/12/2023
40.33
 1,000 40.24 40.33 40.24 0 300 -0.0
27/12/2023
40.24
 11,500 40.42 40.51 40.24 4,000 0 0.2
26/12/2023
40.42
 4,700 40.42 40.51 40.42 0 0 0
25/12/2023
40.42
 6,800 40.15 40.42 40.15 0 0 0
22/12/2023
40.15
 9,600 40.51 40.51 40.06 0 0 0
21/12/2023
40.51
 5,700 40.42 40.51 40.42 2,000 0 0.1
20/12/2023
40.42
 31,400 40.42 40.42 40.42 30,000 0 1.4
19/12/2023
40.42
 23,800 40.42 40.42 40.42 21,100 15,000 0.3
18/12/2023
40.42
 22,900 40.42 40.69 39.53 18,500 2,000 0.7
15/12/2023
40.42
 1,300 40.51 40.51 40.42 600 0 0.0
14/12/2023
40.51
 0 40.51 40.51 40.51 0 0 0
13/12/2023
40.51
 4,600 40.42 40.60 40.51 500 0 0.0
12/12/2023
40.42
 9,700 40.42 40.78 40.42 6,300 0 0.3
11/12/2023
40.42
 3,900 40.69 40.69 40.42 700 2,100 -0.1
08/12/2023
40.69
 1,200 40.69 40.69 40.69 0 0 0
07/12/2023
40.69
 2,400 40.51 40.69 40.42 1,300 0 0.1
06/12/2023
40.51
 5,700 40.42 40.87 40.51 0 600 -0.0
05/12/2023
40.42
 18,300 40.51 40.60 40.42 13,000 100 0.6
04/12/2023
40.51
 5,000 40.51 40.69 40.51 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |