CTCP PVI (pvi)

77.40
0.70
(0.91%)
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
(2026-02-23) 		-10.10 -11.64% 1,357,500 30,400 2.1
74.70
88.10
77.40
2 tháng
(2026-01-16) 		-35.80 -31.82% 5,515,700 -738,900 -80.0
74.70
112.50
77.40
3 tháng
(2025-12-17) 		-12.80 -14.30% 8,865,900 -1,100,600 -114.8
74.70
112.50
77.40
6 tháng
(2025-09-18) 		12.69 19.82% 13,143,300 -1,962,900 -187.9
64.01
112.50
77.40
12 tháng
(2025-03-24) 		12.40 19.28% 19,449,200 -2,136,340 -200.6
51.67
112.50
77.40
24 tháng
(2024-03-27) 		32.68 74.25% 44,430,076 -6,351,734 -438.4
42.40
112.50
77.40
36 tháng
(2023-04-03) 		33.86 79.04% 55,503,623 -6,826,539 -463.3
39.70
112.50
77.40
60 tháng
(2021-04-12) 		51.81 208.21% 131,098,371 5,544,991 81.3
23.71
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
38.54
 7,077 38.54 38.54 35.50 2,400 1,166 0.1
22/12/2022
38.54
 253 38.54 38.54 38.54 0 0 0
21/12/2022
38.54
 35,000 38.54 39.55 37.53 30,100 100 1.4
20/12/2022
38.54
 18,601 38.96 38.96 37.70 9,400 0 0.4
19/12/2022
38.96
 3,770 39.47 39.47 38.37 400 0 0.0
16/12/2022
39.47
 5,100 39.55 39.89 39.30 4,800 0 0.2
15/12/2022
39.55
 78,770 39.13 39.64 38.79 77,500 1,100 3.6
14/12/2022
39.13
 73,276 38.29 39.21 37.44 71,000 200 3.3
13/12/2022
38.29
 86,433 37.36 38.29 36.68 80,600 7,948 3.3
12/12/2022
37.36
 53,502 38.12 38.20 35.59 2,400 300 0.1
09/12/2022
38.12
 84,738 37.95 38.20 34.15 81,700 0 3.7
08/12/2022
37.95
 74,054 37.36 37.95 37.27 71,600 500 3.2
07/12/2022
37.36
 971 37.19 37.86 35.50 400 0 0.0
06/12/2022
37.19
 4,051 37.86 37.95 36.94 400 1,500 -0.0
05/12/2022
37.86
 11,370 38.12 38.12 34.66 400 300 0.0
02/12/2022
38.12
 29,209 37.95 38.29 34.15 18,000 0 0.8
01/12/2022
37.95
 203,950 37.44 38.37 36.09 192,200 113,800 3.5
30/11/2022
37.44
 147,619 35.42 37.86 35.42 140,100 20,200 5.2
29/11/2022
35.42
 157,100 34.74 35.42 31.29 145,400 30,000 4.8
28/11/2022
34.74
 5,178 34.49 35.00 34.07 2,600 0 0.1
25/11/2022
34.49
 120,400 33.65 35.08 33.65 120,200 71,300 2.0
24/11/2022
33.65
 1,700 33.73 33.73 32.13 1,500 100 0.1
23/11/2022
33.73
 79,430 32.89 33.82 29.60 77,900 34,200 1.7
22/11/2022
32.89
 41,318 32.21 32.89 31.71 32,800 0 1.3
21/11/2022
32.21
 98,010 32.05 32.21 28.84 96,500 21,600 2.8
18/11/2022
32.05
 7,843 32.30 32.30 30.78 4,622 0 0.2
17/11/2022
32.30
 14,910 32.05 32.80 28.84 13,700 0 0.5
16/11/2022
32.05
 38,375 30.19 32.80 27.74 25,723 600 0.9
15/11/2022
30.19
 64,101 31.20 31.20 28.08 17,600 100 0.6
14/11/2022
31.20
 3,861 32.21 32.21 31.03 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |