CTCP PVI (pvi)

51.30
0.40
(0.79%)
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
(2024-04-19) 		4 8.46% 313,900 -22,400 -1.1
47.20
51.30
51.30
2 tháng
(2024-03-19) 		4.10 8.69% 1,007,900 331,422 16.5
47.20
51.30
51.30
3 tháng
(2024-02-19) 		5.60 12.25% 1,537,000 370,458 18.4
45.70
51.30
51.30
6 tháng
(2023-11-20) 		6.50 14.51% 2,229,000 562,443 26.9
44.70
51.30
51.30
12 tháng
(2023-05-24) 		4.74 10.17% 11,316,274 -258,029 -14.1
44.20
54.45
51.30
24 tháng
(2022-05-30) 		7.36 16.75% 21,750,656 2,962,919 130.3
33.61
54.45
51.30
36 tháng
(2021-06-03) 		22.20 76.31% 85,636,965 12,048,253 530.0
29.10
54.45
51.30
60 tháng
(2019-06-14) 		23.75 86.22% 135,085,073 19,655,070 764.6
20.28
54.45
51.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
51.30
0.40
 26,700 50.90 51.30 50.60 0 1,700 -0.1
#2 16/05/2024
50.90
1.30
 46,400 49.80 51.50 49.80 2,400 0 0.1
#3 15/05/2024
49.60
-0.10
 17,500 49.50 49.70 48.90 0 100 -0.0
#4 14/05/2024
49.70
-0.20
 9,600 49.50 49.70 49.50 0 100 -0.0
#5 13/05/2024
49.90
0.20
 15,800 49.70 50 49.50 600 100 0.0
#6 10/05/2024
49.70
0.60
 35,800 49.30 50.20 49.30 0 300 -0.0
#7 09/05/2024
49.10
-0.60
 8,100 49.70 49.70 48.70 200 0 0.0
#8 08/05/2024
49.70
-0.30
 6,000 50 50 49.50 0 200 -0.0
#9 07/05/2024
50
0.90
 35,700 49.50 50.50 49.10 0 0 0
#10 06/05/2024
49.10
0.30
 5,100 48.80 49.20 48.80 0 0 0
#11 03/05/2024
48.80
-0.60
 3,600 49.40 49.40 48.80 0 0 0
#12 02/05/2024
49.40
0.70
 7,600 48.90 49.80 48.90 0 0 0
#13 26/04/2024
48.70
0.10
 3,700 48.60 49.40 48.30 0 0 0
#14 25/04/2024
48.60
-0.20
 10,300 48.90 49.80 48.60 600 0 0.0
#15 24/04/2024
48.80
0.80
 2,900 48.60 49 48.60 0 0 0
#16 23/04/2024
48
0.80
 28,100 48 48.40 47.80 600 200 0.0
#17 22/04/2024
47.20
-0.10
 27,500 48.50 49 47.10 200 20,000 -0.9
#18 19/04/2024
47.30
-0.20
 23,500 47.50 47.50 47.20 16,600 20,900 -0.2
#19 17/04/2024
47.50
-0.50
 4,000 48 48 47.50 100 2,500 -0.1
#20 16/04/2024
48
-0.50
 23,100 48.30 48.50 47.10 0 14,000 -0.7
#21 15/04/2024
48.50
-1.20
 7,600 49.80 49.80 48.50 0 0 0
#22 12/04/2024
49.70
0.10
 11,100 50.10 50.10 49.50 200 0 0.0
#23 11/04/2024
49.60
-0.40
 39,600 50 50 49.50 28,200 0 1.4
#24 10/04/2024
50
0.20
 73,100 49.80 50.10 49.80 66,200 0 3.3
#25 09/04/2024
49.80
0.70
 40,500 49.10 50 49.10 15,000 0 0.7
#26 08/04/2024
49.10
-0.30
 8,200 49.40 49.50 49.10 0 100 -0.0
#27 05/04/2024
49.40
-0.50
 9,500 49.70 49.70 49.10 100 0 0.0
#28 04/04/2024
49.90
-0.10
 17,300 50.50 51 49.60 8,000 0 0.4
#29 03/04/2024
50
0.50
 137,700 49 50.10 49 115,300 11,100 5.2
#30 02/04/2024
49.50
0
 21,400 49.30 49.50 48.70 4,700 0 0.2
#31 01/04/2024
49.50
-0.30
 50,300 49.90 49.90 48.70 41,100 4,400 1.8
#32 29/03/2024
49.80
0.40
 56,400 49.30 49.80 49.30 40,600 0 2.0
#33 28/03/2024
49.40
0.40
 42,100 49.10 49.50 48.30 31,500 100 1.5
#34 27/03/2024
49
1.10
 62,500 48 49 48 25,628 0 1.2
#35 26/03/2024
47.90
0.10
 23,200 47.50 47.90 47.40 11,020 100 0.5
#36 25/03/2024
47.80
0.10
 3,800 47.70 48.20 47.10 0 25 -0.0
#37 22/03/2024
47.70
0.10
 28,900 47.60 47.90 47.10 4,500 5,200 -0.0
#38 21/03/2024
47.60
0.30
 11,500 47.30 47.80 46.80 100 0 0.0
#39 20/03/2024
47.30
0.10
 18,000 47.20 47.40 46 100 1 0.0
#40 19/03/2024
47.20
-0.30
 4,200 47.50 47.50 47 0 1,000 -0.0
#41 18/03/2024
47.50
0
 31,900 47.50 47.90 46 0 100 -0.0
#42 15/03/2024
47.50
0
 58,800 47.50 47.50 47 0 0 0
#43 14/03/2024
47.50
-0.10
 7,500 47.60 47.60 47.20 0 2,000 -0.1
#44 13/03/2024
47.60
0
 5,000 47.60 47.60 47.40 1,000 64 0.0
#45 12/03/2024
47.60
0.40
 53,100 47.20 47.70 46.90 0 0 0
#46 11/03/2024
47.20
-0.10
 21,100 47.30 47.50 46.50 100 1,300 -0.1
#47 08/03/2024
47.30
-0.10
 4,700 47.40 47.40 47 0 100 -0.0
#48 07/03/2024
47.40
0
 2,800 47.40 47.50 47.10 0 100 -0.0
#49 06/03/2024
47.40
0
 10,200 47.40 47.70 47.10 0 0 0
#50 05/03/2024
47.40
-0.30
 8,800 47.70 47.70 47.30 0 3,400 -0.2
#51 04/03/2024
47.70
0.10
 14,700 47.60 47.70 46.40 0 4,700 -0.2
#52 01/03/2024
47.60
0
 7,300 47.60 47.70 47.40 0 500 -0.0
#53 29/02/2024
47.60
0.70
 72,900 46.90 47.60 46.30 46,700 0 2.2
#54 28/02/2024
46.90
0.10
 24,400 46.80 47 46.70 0 0 0
#55 27/02/2024
46.80
0.50
 21,800 46.30 47 46.40 1,500 100 0.1
#56 26/02/2024
46.30
0
 9,900 46.30 46.80 46 0 0 0
#57 23/02/2024
46.30
-0.90
 27,600 47.20 47.20 46.30 0 0 0
#58 22/02/2024
47.20
0.20
 22,500 47 47.20 46.80 2,500 0 0.1
#59 21/02/2024
47
1.30
 63,000 45.70 47.10 45.70 0 0 0
#60 20/02/2024
45.70
0
 29,200 45.70 45.70 45.40 0 0 0
#61 19/02/2024
45.70
0
 31,900 45.70 45.90 45.40 600 1,000 -0.0
#62 16/02/2024
45.70
0.50
 11,700 45.20 45.80 45.20 0 0 0
#63 15/02/2024
45.20
0.10
 5,300 45.10 45.50 45.10 0 1,000 -0.0
#64 07/02/2024
45.10
0
 4,900 45.10 45.40 45.10 0 0 0
#65 06/02/2024
45.10
0
 12,100 45.10 45.10 44.80 0 500 -0.0
#66 05/02/2024
45.10
0
 6,700 45.10 45.20 45 0 0 0
#67 02/02/2024
45.10
-0.10
 4,400 45.20 45.20 45 1,500 0 0.1
#68 01/02/2024
45.20
0.20
 1,200 45 45.20 45 0 300 -0.0
#69 31/01/2024
45
-0.30
 28,100 45.30 45.30 45 20,500 0 0.9
#70 30/01/2024
45.30
0
 9,500 45.30 45.30 45 0 0 0
#71 29/01/2024
45.30
0.20
 14,000 45.10 45.40 45 10,600 0 0.5
#72 26/01/2024
45.10
-0.20
 13,100 45.30 45.30 45 9,100 0 0.4
#73 25/01/2024
45.30
0
 15,900 45.30 45.30 44.60 0 7,800 -0.4
#74 24/01/2024
45.30
-0.30
 21,500 45.60 45.60 41.10 600 5,500 -0.2
#75 23/01/2024
45.60
-0.20
 7,500 45.80 46 45.50 100 300 -0.0
#76 22/01/2024
45.80
0
 4,900 45.80 46 45.60 0 0 0
#77 19/01/2024
45.80
0.50
 8,000 45.30 45.90 45.30 0 0 0
#78 18/01/2024
45.30
-0.60
 20,900 45.90 45.90 45 1,100 0 0.0
#79 17/01/2024
45.90
-0.50
 4,400 46.40 46.40 45.90 700 0 0.0
#80 16/01/2024
46.40
-0.20
 100 46.60 46.60 46.40 0 0 0
#81 15/01/2024
46.60
0.50
 1,300 46.10 46.60 45.80 0 1,000 -0.0
#82 12/01/2024
46.10
-0.30
 13,900 46.40 46.60 46.10 0 0 0
#83 11/01/2024
46.40
0.60
 19,000 45.80 46.80 45 2,200 15 0.1
#84 10/01/2024
45.80
0.70
 29,000 45.10 46 45 0 1,700 -0.1
#85 09/01/2024
45.10
0.20
 6,500 44.90 45.30 45 1,000 0 0.0
#86 08/01/2024
44.90
-0.20
 10,500 45.10 45.40 44.90 600 7,600 -0.3
#87 05/01/2024
45.10
0
 7,100 45.10 45.30 45.10 400 2,200 -0.1
#88 04/01/2024
45.10
0.30
 23,100 44.80 45.20 44.90 0 0 0
#89 03/01/2024
44.80
0
 15,200 44.80 45.10 44.80 11,300 0 0.5
#90 02/01/2024
44.80
0
 30,300 44.80 45.10 44.80 24,700 100 1.1
#91 29/12/2023
44.80
-0.10
 7,000 44.90 44.90 44.70 0 0 0
#92 28/12/2023
44.90
0.10
 1,000 44.80 44.90 44.80 0 300 -0.0
#93 27/12/2023
44.80
-0.20
 11,500 45 45.10 44.80 4,000 0 0.2
#94 26/12/2023
45
0
 4,700 45 45.10 45 0 0 0
#95 25/12/2023
45
0.30
 6,800 44.70 45 44.70 0 0 0
#96 22/12/2023
44.70
-0.40
 9,600 45.10 45.10 44.60 0 0 0
#97 21/12/2023
45.10
0.10
 5,700 45 45.10 45 2,000 0 0.1
#98 20/12/2023
45
0
 31,400 45 45 45 30,000 0 1.4
#99 19/12/2023
45
0
 23,800 45 45 45 21,100 15,000 0.3
#100 18/12/2023
45
0
 22,900 45 45.30 44 18,500 2,000 0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc