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)
11/01/2024
36.71
 19,054 35.60 37.03 35.60 2,200 15 0.1
10/01/2024
36.24
 29,228 35.60 36.39 35.60 0 1,700 -0.1
09/01/2024
35.68
 6,570 35.60 35.84 35.60 1,000 0 0.0
08/01/2024
35.52
 8,831 35.68 35.92 35.52 600 7,600 -0.3
05/01/2024
35.68
 5,774 35.76 35.84 35.68 400 2,200 -0.1
04/01/2024
35.68
 23,100 35.68 35.76 35.52 0 0 0
03/01/2024
35.45
 15,276 35.68 35.68 35.45 11,300 0 0.5
02/01/2024
35.45
 30,321 35.52 35.68 35.45 24,700 100 1.1
01/01/2024
35.45
 7,081 35.52 35.52 35.37 0 0 0
29/12/2023
35.45
 7,081 35.52 35.52 35.37 0 0 0
28/12/2023
35.52
 1,000 35.52 35.52 35.45 0 300 -0.0
27/12/2023
35.45
 11,540 35.68 35.68 35.45 4,000 0 0.2
26/12/2023
35.60
 4,750 35.68 35.68 35.60 0 0 0
25/12/2023
35.60
 5,941 35.37 35.60 35.37 0 0 0
22/12/2023
35.37
 9,601 35.37 35.45 35.29 0 0 0
21/12/2023
35.68
 5,702 35.60 35.68 35.60 2,000 0 0.1
20/12/2023
35.60
 31,472 35.60 35.60 35.60 30,000 0 1.4
19/12/2023
35.60
 23,900 35.60 35.60 35.60 21,100 15,000 0.3
18/12/2023
35.60
 22,900 34.81 35.84 34.81 18,500 2,000 0.7
15/12/2023
35.60
 1,300 35.68 35.68 35.60 600 0 0.0
14/12/2023
35.68
 67 35.68 35.68 35.68 0 0 0
13/12/2023
35.68
 4,600 35.68 35.76 35.68 500 0 0.0
12/12/2023
35.60
 9,791 35.60 35.92 35.60 6,300 0 0.3
11/12/2023
35.60
 2,805 35.68 35.68 35.60 700 2,100 -0.1
08/12/2023
35.84
 1,245 35.84 35.84 35.84 0 0 0
07/12/2023
35.84
 2,401 35.68 35.84 35.60 1,300 0 0.1
06/12/2023
35.68
 5,760 35.84 36.00 35.68 0 600 -0.0
05/12/2023
35.60
 18,345 35.68 35.76 35.60 13,000 100 0.6
04/12/2023
35.68
 5,069 35.84 35.84 35.68 200 0 0.0
01/12/2023
37.58
 3,460 37.03 37.66 37.03 1,100 800 0.0
30/11/2023
35.68
 11,701 35.84 36.16 35.68 400 0 0.0
29/11/2023
35.76
 33,852 35.45 35.76 35.21 8,000 13,100 -0.2
28/11/2023
35.45
 23,094 35.52 35.52 35.37 21,200 14,900 0.3
27/11/2023
35.45
 24,603 35.68 36.00 35.45 19,400 0 0.9
24/11/2023
35.45
 14,413 35.45 35.60 35.37 10,000 0 0.4
23/11/2023
35.60
 13,333 35.60 35.76 35.52 6,300 0 0.3
22/11/2023
35.60
 13,713 32.04 35.76 32.04 10,000 0 0.5
21/11/2023
35.60
 14,760 35.45 35.84 35.45 7,700 100 0.3
20/11/2023
35.45
 8,750 35.60 35.60 35.45 500 0 0.0
17/11/2023
35.45
 15,800 35.45 35.76 35.37 0 0 0
16/11/2023
35.60
 1,600 35.60 35.60 35.60 0 0 0
15/11/2023
35.60
 43,529 35.76 36.00 35.52 700 2,500 -0.1
14/11/2023
35.60
 16,750 35.68 36.08 35.60 4,600 1,000 0.2
13/11/2023
35.84
 15,122 35.52 36.16 35.52 2,400 700 0.1
10/11/2023
35.52
 30,404 35.52 35.60 35.52 20,000 0 0.9
09/11/2023
35.60
 97,048 35.52 35.76 35.45 26,100 1,188 1.1
08/11/2023
35.60
 40,701 35.52 35.76 35.45 32,000 0 1.4
07/11/2023
38.37
 57,628 38.45 38.45 38.14 4,100 51,900 -2.3
06/11/2023
35.60
 19,770 35.68 35.76 35.60 16,900 0 0.8
03/11/2023
35.68
 1,309,501 35.60 36.32 35.60 801,900 1,302,400 -22.5
02/11/2023
36.00
 40,770 35.29 36.00 35.29 2,500 18,100 -0.7
01/11/2023
35.29
 46,329 35.60 35.60 35.13 31,400 4,000 1.2
31/10/2023
35.29
 55,132 35.37 35.60 34.97 50,400 0 2.2
30/10/2023
35.37
 35,612 35.29 35.60 35.29 22,800 0 1.0
27/10/2023
51.11
 6,400 51.27 52.14 50.72 0 0 0
26/10/2023
34.97
 36,047 35.37 35.37 34.50 2,200 0 0.1
25/10/2023
35.37
 2,406 34.89 35.45 34.81 100 0 0.0
24/10/2023
35.37
 21,500 35.21 35.37 34.81 1,800 0 0.1
23/10/2023
35.29
 11,579 35.21 35.52 35.05 300 2,000 -0.1
20/10/2023
35.29
 21,145 34.57 35.37 34.57 11,800 900 0.5
19/10/2023
35.21
 20,800 35.52 35.52 34.73 1,900 4,000 -0.1
18/10/2023
35.37
 52,500 35.37 35.84 34.97 29,805 500 1.3
17/10/2023
35.37
 17,951 35.45 35.60 35.37 5,800 800 0.2
16/10/2023
35.52
 26,075 35.45 35.60 35.37 200 0 0.0
13/10/2023
35.60
 9,370 35.84 35.92 35.29 200 100 0.0
12/10/2023
35.45
 27,382 35.60 36.00 35.45 1,100 4,800 -0.2
11/10/2023
35.68
 53,350 35.76 36.32 35.52 600 34,100 -1.5
10/10/2023
36.16
 45,325 36.16 36.39 35.68 4,930 22,400 -0.8
09/10/2023
36.16
 129,739 35.60 37.34 35.45 92,600 95,717 -0.1
06/10/2023
35.37
 26,831 35.37 35.68 34.97 200 100 0.0
05/10/2023
35.52
 49,844 35.68 36.24 35.13 24,100 6,900 0.8
04/10/2023
36.08
 43,123 35.45 36.24 35.37 8,700 1,100 0.3
03/10/2023
35.92
 53,933 36.32 36.47 34.97 11,000 5,100 0.3
02/10/2023
36.24
 101,016 36.39 36.79 36.08 5,800 49,200 -2.0
29/09/2023
37.03
 47,708 36.47 37.11 36.00 32,200 100 1.5
28/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
28/09/2023
36.95
 71,500 37.19 37.19 35.76 30,900 0 1.4
27/09/2023
36.39
 136,423 36.99 37.14 36.10 6,000 70,100 -3.2
26/09/2023
36.99
 72,202 36.10 37.14 36.10 4,000 42,100 -1.9
25/09/2023
36.39
 118,731 37.51 37.88 36.17 12,100 79,800 -3.4
22/09/2023
37.51
 73,700 37.66 37.73 36.99 6,800 41,700 -1.7
21/09/2023
37.88
 61,261 37.81 37.88 37.14 1,700 23,600 -1.1
20/09/2023
37.81
 20,551 37.58 37.88 37.21 1,540 100 0.1
19/09/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
18/09/2023
37.58
 22,900 37.66 38.40 37.21 1,500 100 0.1
15/09/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
14/09/2023
38.25
 78,240 38.77 38.77 37.66 5,500 5,000 0.0
13/09/2023
38.40
 76,686 38.62 38.62 38.03 25,700 0 1.3
12/09/2023
38.47
 111,056 38.03 38.70 37.81 55,100 0 2.8
11/09/2023
38.03
 162,912 38.77 38.77 37.66 1,800 0 0.1
08/09/2023
38.33
 104,760 37.88 39.29 37.58 25,300 400 1.3
07/09/2023
38.03
 136,401 38.47 39.81 37.43 13,200 17,900 -0.2
06/09/2023
38.10
 155,230 36.91 38.10 36.77 700 0 0.0
05/09/2023
36.77
 54,793 36.54 37.06 36.47 7,300 9,300 -0.1
04/09/2023
36.17
 8,496 36.10 36.62 36.10 256 100 0.0
01/09/2023
35.35
 13,360 32.01 35.65 32.01 400 0 0.0
31/08/2023
36.47
 97,696 36.54 37.29 36.39 41,880 300 2.0
30/08/2023
36.54
 39,103 36.25 36.69 36.10 4,500 0 0.2
29/08/2023
36.39
 55,201 36.47 37.36 36.02 14,200 0 0.7
28/08/2023
36.02
 30,514 36.77 36.84 36.02 2,300 0 0.1
25/08/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |