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)
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
10/04/2023
41.57
 17,664 41.07 41.66 41.07 4,600 0 0.2
07/04/2023
41.07
 8,496 40.98 41.57 40.98 256 100 0.0
06/04/2023
40.98
 13,850 41.32 42.17 37.19 2,800 500 0.1
05/04/2023
41.32
 22,072 40.56 42.92 40.65 600 516 0.0
04/04/2023
40.56
 17,662 42.84 42.84 40.56 2,800 0 0.1
03/04/2023
42.84
 6,623 43.85 43.85 41.91 4,400 700 0.2
31/03/2023
43.85
 47,100 41.41 44.70 40.56 45,800 900 2.3
30/03/2023
41.41
 878 41.32 41.83 40.31 3,400 100 0.2
29/03/2023
41.32
 13,000 41.07 41.32 40.23 12,400 0 0.6
28/03/2023
41.07
 9,800 40.82 41.24 40.23 9,600 0 0.5
27/03/2023
40.82
 5,400 40.82 41.15 40.06 4,600 0 0.2
24/03/2023
40.82
 10,400 40.90 41.32 39.64 7,000 100 0.3
23/03/2023
40.90
 4,619 40.23 41.24 38.88 4,300 100 0.2
22/03/2023
40.23
 14,696 39.72 40.73 36.68 3,500 0 0.2
21/03/2023
39.72
 12,291 39.72 40.82 39.72 10,300 0 0.5
20/03/2023
39.72
 13,604 41.15 41.15 39.72 2,700 0 0.1
17/03/2023
41.15
 13,501 40.14 41.91 40.14 800 100 0.0
16/03/2023
40.14
 23,100 39.64 42.17 39.72 12,700 100 0.6
15/03/2023
39.64
 23,448 41.49 41.49 39.64 10,000 100 0.5
14/03/2023
41.49
 70,308 41.74 41.83 40.98 37,700 700 1.8
13/03/2023
41.74
 13,830 42.00 42.00 41.32 11,300 0 0.6
10/03/2023
42.00
 3,201 42.17 42.17 41.41 800 0 0.0
09/03/2023
42.17
 10,900 42.17 42.50 41.57 200 5,000 -0.2
08/03/2023
42.17
 8,850 42.17 42.17 38.45 400 0 0.0
07/03/2023
42.17
 2,020 42.17 42.59 41.74 400 600 -0.0
06/03/2023
42.17
 31,960 42.33 42.33 42.00 1,500 25,600 -1.2
03/03/2023
42.33
 8,402 42.50 42.84 42.00 500 7,100 -0.3
02/03/2023
42.50
 5,530 42.42 42.76 42.08 3,300 100 0.2
01/03/2023
42.42
 22,512 43.01 43.01 42.17 800 0 0.0
28/02/2023
43.01
 57,450 42.00 43.01 41.41 24,600 500 1.2
27/02/2023
42.00
 14,500 41.74 42.17 41.32 13,700 0 0.7
24/02/2023
41.74
 20,100 42.08 42.08 41.74 1,500 0 0.1
23/02/2023
42.08
 8,100 41.74 42.42 41.32 1,200 100 0.1
22/02/2023
41.74
 211,080 41.32 42.33 41.74 21,500 62,800 -2.0
21/02/2023
41.32
 40,100 41.32 42.08 40.90 1,600 13,100 -0.6
20/02/2023
41.32
 14,510 41.83 41.83 41.15 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |