CTCP PVI (pvi)

70.80
-0.20
(-0.28%)
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
(2026-07-01) 		-3.20 -4.31% 509,200 -3,239 0
70
75
70.80
2 tháng
(2026-06-01) 		-6.50 -8.39% 1,127,200 237,266 0
70
78.50
70.80
3 tháng
(2026-05-04) 		-7.40 -9.44% 2,185,200 424,653 0
70
81
70.80
6 tháng
(2026-02-02) 		-17.20 -19.50% 6,065,900 316,143 -8.7
70
95.40
70.80
12 tháng
(2025-08-05) 		10.53 17.41% 18,047,400 -1,619,457 -191.5
60.47
112.50
70.80
24 tháng
(2024-08-12) 		24.29 52% 41,356,248 -3,650,538 -311.0
42.48
112.50
70.80
36 tháng
(2023-08-16) 		28.58 67.38% 54,342,911 -5,865,105 -436.9
39.70
112.50
70.80
60 tháng
(2021-08-26) 		40.45 132.37% 126,879,944 4,361,029 21.3
30.19
112.50
70.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
42.58
 8,823 42.85 42.85 42.49 0 3,400 -0.2
04/03/2024
42.85
 14,755 42.76 42.85 41.68 0 4,700 -0.2
01/03/2024
42.76
 7,310 42.76 42.85 42.58 0 500 -0.0
29/02/2024
42.76
 72,982 42.13 42.76 41.59 46,700 0 2.2
28/02/2024
42.13
 24,448 42.22 42.22 41.95 0 0 0
27/02/2024
42.04
 21,801 41.68 42.22 41.68 1,500 100 0.1
26/02/2024
41.59
 9,904 42.04 42.04 41.32 0 0 0
23/02/2024
41.59
 27,671 42.40 42.40 41.59 0 0 0
22/02/2024
42.40
 22,533 42.31 42.40 42.04 2,500 0 0.1
21/02/2024
42.22
 63,082 41.05 42.31 41.05 0 0 0
20/02/2024
41.05
 29,363 40.87 41.05 40.78 0 0 0
19/02/2024
41.05
 31,906 41.05 41.23 40.78 600 1,000 -0.0
16/02/2024
41.05
 11,713 40.87 41.14 40.60 0 0 0
15/02/2024
40.60
 5,363 40.51 40.87 40.51 0 1,000 -0.0
07/02/2024
40.51
 4,984 40.51 40.78 40.51 0 0 0
06/02/2024
40.51
 12,107 40.42 40.51 40.24 0 500 -0.0
05/02/2024
40.51
 6,759 40.42 40.60 40.42 0 0 0
02/02/2024
40.51
 4,416 40.60 40.60 40.42 1,500 0 0.1
01/02/2024
40.60
 1,210 40.42 40.60 40.42 0 300 -0.0
31/01/2024
40.42
 28,136 40.69 40.69 40.42 20,500 0 0.9
30/01/2024
40.69
 9,510 40.42 40.69 40.42 0 0 0
29/01/2024
40.69
 14,065 40.78 40.78 40.42 10,600 0 0.5
26/01/2024
40.51
 13,122 40.42 40.60 40.42 9,100 0 0.4
25/01/2024
40.69
 15,699 40.42 40.69 40.06 0 7,800 -0.4
24/01/2024
40.69
 21,210 36.92 40.96 36.92 600 5,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |