CTCP PVI (pvi)

89.30
-1.10
(-1.22%)
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)
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
12/07/2023
40.98
 126,100 40.90 41.15 40.82 15,309 109,600 -4.6
11/07/2023
40.90
 57,600 40.90 40.98 40.65 4,100 51,900 -2.3
10/07/2023
40.90
 31,200 41.07 41.32 40.90 0 0 0
07/07/2023
41.07
 2,200 41.15 41.24 40.39 0 100 -0.0
06/07/2023
41.15
 10,900 41.24 41.24 40.48 1,500 0 0.1
05/07/2023
41.24
 19,100 40.82 41.49 40.56 4,300 0 0.2
04/07/2023
40.82
 13,428 41.15 41.32 40.82 5,600 6,200 -0.0
03/07/2023
41.15
 15,116 40.90 41.91 40.90 1,800 12,500 -0.5
30/06/2023
40.90
 18,752 41.74 42.17 40.90 0 0 0
29/06/2023
41.74
 12,809 41.15 42.59 40.98 6,700 2,500 0.2
28/06/2023
41.15
 1,612 41.24 41.24 41.15 10,300 0 0.5
27/06/2023
41.24
 14,263 41.24 41.24 40.90 2,400 0 0.1
26/06/2023
41.24
 9,001 40.98 41.57 40.48 2,600 2,000 0.0
23/06/2023
40.98
 13,154 41.24 41.57 40.82 1,800 12 0.1
22/06/2023
41.24
 1,100 41.57 41.57 41.24 2,300 2,100 0.0
21/06/2023
41.57
 208 41.49 41.57 40.98 1,400 100 0.1
20/06/2023
41.49
 16,100 41.07 41.49 41.07 0 0 0
19/06/2023
41.07
 2,092 41.24 41.24 40.65 2,500 0 0.1
16/06/2023
41.24
 7,585 41.15 41.74 40.73 3,600 100 0.2
15/06/2023
41.15
 711 40.98 41.83 40.90 700 100 0.0
14/06/2023
40.98
 15,074 41.24 41.83 40.98 1,700 100 0.1
13/06/2023
41.24
 16,750 41.24 41.49 40.90 0 0 0
12/06/2023
41.24
 6,800 42.17 42.17 40.90 2,500 0 0.1
09/06/2023
42.17
 0 42.17 42.17 42.17 2,600 0 0.1
08/06/2023
42.17
 88,264 42.08 42.59 40.90 32,600 57,300 -1.2
07/06/2023
42.08
 23,552 41.32 42.17 40.90 16,600 16,100 0.0
06/06/2023
41.32
 51,402 41.32 41.74 40.73 4,100 45,900 -2.0
05/06/2023
41.32
 3,450 42.08 42.17 41.07 2,500 100 0.1
02/06/2023
42.08
 38,856 41.74 42.59 37.61 11,600 27,900 -0.8
01/06/2023
41.74
 28,762 42.59 42.59 41.24 1,700 5,100 -0.2
31/05/2023
42.59
 24,600 41.41 43.01 41.15 28,400 100 1.4
30/05/2023
41.41
 3,100 41.66 41.66 41.15 14,400 0 0.7
29/05/2023
41.66
 1,500 41.66 42.08 41.32 400 100 0.0
26/05/2023
41.66
 7,012 41.66 41.66 40.98 5,300 0 0.3
25/05/2023
41.66
 12,490 41.83 41.83 41.15 1,500 0 0.1
24/05/2023
41.83
 2,331 42.17 42.17 41.41 2,100 100 0.1
23/05/2023
42.17
 4,962 42.17 43.01 41.24 6,000 100 0.3
22/05/2023
42.17
 11,260 43.01 43.68 41.24 2,300 500 0.1
19/05/2023
43.01
 27,880 41.32 43.01 40.98 25,600 100 1.3
18/05/2023
41.32
 39,802 40.90 41.83 40.98 10,300 20,100 -0.5
17/05/2023
40.90
 49,291 40.90 41.49 40.31 22,400 9,100 0.6
16/05/2023
40.90
 4,516 40.90 42.00 40.65 1,300 100 0.1
15/05/2023
40.90
 3,900 40.82 42.17 40.82 3,000 0 0.1
12/05/2023
40.82
 43,900 41.24 41.24 40.73 6,600 29,000 -1.1
11/05/2023
41.24
 22,500 42.00 42.08 40.98 18,000 12,300 0.3
10/05/2023
42.00
 302 41.32 42.17 41.07 4,100 100 0.2
09/05/2023
41.32
 600 41.91 42.00 41.32 0 0 0
08/05/2023
41.91
 1,216 42.00 42.08 41.15 600 100 0.0
05/05/2023
42.00
 2,406 42.17 42.67 41.41 600 100 0.0
04/05/2023
42.17
 7,808 42.17 43.01 41.74 900 200 0.0
28/04/2023
42.17
 49,150 43.01 43.01 41.32 39,100 20,200 0.9
27/04/2023
43.01
 42,400 41.41 43.01 40.90 15,700 4,100 0.6
26/04/2023
41.41
 8,600 41.57 41.66 40.82 8,300 0 0.4
25/04/2023
41.57
 163,253 41.66 41.91 40.73 8,400 1,600 0.3
24/04/2023
41.66
 4,692 41.24 41.66 41.24 400 1,000 -0.0
21/04/2023
41.24
 13,034 41.15 41.24 41.15 400 800 -0.0
20/04/2023
41.15
 14,300 41.15 41.24 41.15 400 0 0.0
19/04/2023
41.15
 6,735 41.15 41.32 40.73 1,400 100 0.1
18/04/2023
41.15
 1,801 41.24 41.66 40.56 400 0 0.0
17/04/2023
41.24
 11,900 41.32 41.32 40.48 3,300 0 0.2
14/04/2023
41.32
 20,301 41.49 41.49 40.48 300 0 0.0
13/04/2023
41.49
 9,300 41.57 41.66 40.73 600 0 0.0
12/04/2023
41.57
 10,662 41.57 41.74 41.32 412 0 0.0
11/04/2023
41.57
 14,300 41.57 41.57 41.32 10,400 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |