CTCP PVI (pvi)

89.40
-1
(-1.11%)
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)
11/11/2022
32.21
 34,200 31.54 32.47 31.29 32,400 0 1.2
10/11/2022
31.54
 24,741 33.14 33.14 31.20 0 0 0
09/11/2022
33.14
 30,900 33.14 33.65 29.85 3,100 0 0.1
08/11/2022
33.14
 45,500 33.06 33.31 32.97 41,300 0 1.6
07/11/2022
33.06
 5,353 33.14 33.65 32.30 500 0 0.0
04/11/2022
33.14
 28,654 33.31 33.31 33.14 23,600 0 0.9
03/11/2022
33.31
 11,600 33.73 34.07 33.31 5,200 0 0.2
02/11/2022
33.73
 20,700 33.73 34.49 33.31 11,500 1,600 0.4
01/11/2022
33.73
 15,158 33.99 34.15 33.65 6,000 0 0.2
31/10/2022
33.99
 47,975 33.99 34.66 33.14 23,700 0 0.9
28/10/2022
33.99
 15,610 34.41 34.58 33.56 500 0 0.0
27/10/2022
34.41
 53,730 33.39 34.58 33.56 46,600 5,000 1.7
26/10/2022
33.39
 17,000 34.58 35.33 33.39 13,500 0 0.5
25/10/2022
34.58
 138,214 33.23 34.58 32.89 107,600 4,400 4.1
24/10/2022
33.23
 53,647 33.82 34.15 32.89 39,800 0 1.6
21/10/2022
33.82
 47,605 34.49 34.49 33.14 41,200 500 1.6
20/10/2022
34.49
 5,026 34.49 34.58 33.48 1,200 0 0.0
19/10/2022
34.49
 48,950 33.99 34.58 33.99 46,800 10,000 1.5
18/10/2022
33.99
 47,310 33.39 34.24 33.31 26,700 20,000 0.3
17/10/2022
33.39
 16,909 34.15 34.15 33.31 9,900 0 0.4
14/10/2022
34.15
 17,810 33.31 34.41 30.02 10,200 0 0.4
13/10/2022
33.31
 11,523 33.90 34.74 33.31 3,200 0 0.1
12/10/2022
33.90
 15,710 33.06 34.15 32.89 7,700 0 0.3
11/10/2022
33.06
 57,307 33.31 33.73 32.89 35,800 0 1.4
10/10/2022
33.31
 47,603 33.31 34.41 33.06 8,500 0 0.3
07/10/2022
33.31
 58,600 34.49 35.59 31.12 37,400 500 1.5
06/10/2022
34.49
 44,590 34.58 35.84 33.73 38,300 0 1.6
05/10/2022
34.58
 64,929 34.58 35.00 33.56 3,900 19,700 -0.6
04/10/2022
34.58
 40,307 34.58 36.09 33.65 3,100 1,600 0.1
03/10/2022
34.58
 14,967 37.95 37.95 34.58 1,400 0 0.1
30/09/2022
37.95
 101,115 34.91 37.95 32.89 46,300 0 2.0
29/09/2022
34.91
 50,002 34.74 36.26 32.05 23,100 0 1.0
28/09/2022
34.74
 78,229 36.52 36.52 34.66 200 21,200 -0.9
27/09/2022
36.52
 41,531 36.94 36.94 35.76 5,200 300 0.2
26/09/2022
36.94
 34,321 37.78 37.95 36.09 2,100 5,300 -0.1
23/09/2022
37.78
 195,276 36.52 38.71 36.60 3,200 54,700 -2.3
22/09/2022
36.52
 8,979 36.52 36.52 35.00 700 0 0.0
21/09/2022
36.52
 43,836 36.09 36.52 35.42 35,700 0 1.5
20/09/2022
36.09
 22,030 35.50 36.26 34.83 1,300 0 0.1
19/09/2022
35.50
 38,347 36.85 36.85 35.50 400 0 0.0
16/09/2022
36.85
 49,259 36.94 36.94 36.26 8,500 0 0.4
15/09/2022
36.94
 17,567 36.94 37.53 36.68 200 0 0.0
14/09/2022
36.94
 50,585 37.19 37.19 36.26 2,500 2 0.1
13/09/2022
37.19
 57,401 37.86 37.95 36.68 5,210 0 0.2
12/09/2022
37.86
 13,210 37.95 38.71 37.44 200 35 0.0
09/09/2022
37.95
 10,494 37.78 38.79 37.36 2,000 0 0.1
08/09/2022
37.78
 19,990 37.95 38.37 37.11 3,900 0 0.2
07/09/2022
37.95
 40,100 39.13 39.55 37.95 100 0 0.0
06/09/2022
39.13
 37,498 39.21 39.80 38.79 4,900 4,600 0.0
05/09/2022
39.21
 69,800 39.64 39.97 38.54 55,100 20,800 1.6
31/08/2022
39.64
 94,700 39.21 40.06 36.52 43,600 26,400 0.8
30/08/2022: Cổ tức tiền mặt tỉ lệ: 33%
30/08/2022
39.21
 82,003 38.37 39.64 38.12 23,800 300 1.1
29/08/2022
38.37
 67,211 38.45 38.45 37.58 700 300 0.0
26/08/2022
38.45
 69,805 38.21 38.53 37.82 2,500 5,500 -0.1
25/08/2022
38.21
 104,500 38.06 38.84 37.90 2,300 29,800 -1.3
24/08/2022
38.06
 114,400 38.53 38.53 37.98 100 0 0.0
23/08/2022
38.53
 40,925 38.37 38.53 38.13 400 20,600 -1.0
22/08/2022
38.37
 171,026 37.27 39.31 37.74 3,100 2,700 0.0
19/08/2022
37.27
 137,700 36.01 37.43 36.01 6,000 11,800 -0.3
18/08/2022
36.01
 22,800 36.33 36.40 35.93 300 0 0.0
17/08/2022
36.33
 29,707 36.48 36.48 36.09 900 0 0.0
16/08/2022
36.48
 24,325 36.48 36.88 35.85 600 0 0.0
15/08/2022
36.48
 109,100 36.17 36.56 36.17 400 0 0.0
12/08/2022
36.17
 28,210 36.17 36.40 35.85 1,900 0 0.1
11/08/2022
36.17
 90,325 36.33 36.56 35.70 76,600 0 3.6
10/08/2022
36.33
 65,400 35.70 36.80 35.38 10,300 0 0.5
09/08/2022
35.70
 27,629 35.46 35.78 35.30 100 1,400 -0.1
08/08/2022
35.46
 17,554 35.62 35.78 35.46 100 0 0.0
05/08/2022
35.62
 15,700 35.46 35.85 35.30 700 0 0.0
04/08/2022
35.46
 26,860 35.93 35.93 35.30 1,100 0 0.0
03/08/2022
35.93
 18,617 35.70 36.01 35.23 3,000 3,700 -0.0
02/08/2022
35.70
 43,100 35.85 36.48 35.07 7,900 100 0.3
01/08/2022
35.85
 62,029 36.64 36.64 35.46 1,500 0 0.1
29/07/2022
36.64
 48,600 36.48 36.96 35.54 36,600 100 1.7
28/07/2022
36.48
 45,650 36.96 36.96 35.46 16,400 10,100 0.3
27/07/2022
36.96
 54,800 34.20 36.96 34.05 42,700 2,000 1.9
26/07/2022
34.20
 21,072 34.28 34.36 34.12 7,100 0 0.3
25/07/2022
34.28
 17,207 34.44 34.60 34.20 7,300 0 0.3
22/07/2022
34.44
 19,200 34.52 34.67 34.20 4,200 0 0.2
21/07/2022
34.52
 56,501 34.28 34.60 33.89 23,400 0 1.0
20/07/2022
34.28
 25,953 34.20 35.23 34.20 6,100 10,000 -0.2
19/07/2022
34.20
 21,305 34.36 34.44 34.20 4,800 0 0.2
18/07/2022
34.36
 32,700 34.60 34.75 34.36 1,100 16,000 -0.7
15/07/2022
34.60
 19,380 34.99 34.99 34.60 0 0 0
14/07/2022
34.99
 12,300 34.83 35.38 34.60 1,100 3,600 -0.1
13/07/2022
34.83
 18,010 34.83 35.23 34.60 1,300 0 0.1
12/07/2022
34.83
 50,600 34.20 34.83 30.82 17,600 15,000 0.1
11/07/2022
34.20
 44,846 34.44 34.44 33.97 6,600 145 0.3
08/07/2022
34.44
 66,323 34.75 35.15 34.28 2,500 19,000 -0.7
07/07/2022
34.75
 52,500 33.97 35.23 33.42 8,600 15,200 -0.3
06/07/2022
33.97
 92,600 36.64 37.35 33.97 50,700 15,100 1.6
05/07/2022
36.64
 141,276 37.51 38.37 36.40 60,000 75,800 -0.7
04/07/2022
37.51
 46,400 37.58 37.74 37.43 22,200 15,300 0.3
01/07/2022
37.58
 19,520 37.82 37.90 37.58 1,200 100 0.1
30/06/2022
37.82
 34,604 37.74 38.53 37.74 11,800 6,500 0.3
29/06/2022
37.74
 22,000 38.37 38.37 37.74 500 5,000 -0.2
28/06/2022
38.37
 33,515 38.37 38.53 37.82 9,500 11,400 -0.1
27/06/2022
38.37
 34,900 38.37 38.53 37.74 1,900 15,600 -0.7
24/06/2022
38.37
 15,100 38.69 38.69 37.90 700 0 0.0
23/06/2022
38.69
 23,712 38.45 39.31 38.21 400 6,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |