CTCP PVI (pvi)

47.10
0.10
(0.21%)
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
(2024-10-22) 		0.10 0.21% 1,137,522 349,685 16.6
46.90
48.20
47.10
2 tháng
(2024-09-23) 		2.30 5.13% 2,830,705 625,688 29.4
44.80
48.20
47.10
3 tháng
(2024-08-23) 		-2.09 -4.26% 8,801,546 -814,899 -50.8
44.40
49.29
47.10
6 tháng
(2024-05-27) 		-4.35 -8.45% 16,772,494 -4,287,422 -238.3
44.40
57.27
47.10
12 tháng
(2023-11-27) 		5.04 11.99% 19,162,451 -3,763,937 -213.2
41.97
57.27
47.10
24 tháng
(2022-12-02) 		7.26 18.23% 31,734,428 -3,072,174 -182.4
38.87
57.27
47.10
36 tháng
(2021-12-07) 		8.23 21.18% 60,609,222 2,255,500 64.8
31.55
57.27
47.10
60 tháng
(2019-12-18) 		24.83 111.49% 129,605,940 7,982,232 298.7
19.04
57.27
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
47.10
 33,500 47.40 47.40 46.80 0 100 -0.0
20/11/2024
47
 15,600 46.90 47.80 46.30 0 900 -0.0
19/11/2024
46.90
 112,200 47.80 48.60 46.90 19,600 2,700 0.8
18/11/2024
47.20
 20,600 47.20 47.60 47.10 4,300 100 0.2
15/11/2024
47.20
 33,910 47.70 47.70 47 7,500 100 0.3
14/11/2024
48
 32,928 47.80 48.10 47.70 6,600 100 0.3
13/11/2024
48
 18,149 48.20 48.20 47.70 3,500 0 0.2
12/11/2024
48.20
 111,033 47.80 48.20 47.50 73,200 100 3.5
11/11/2024
47.80
 41,724 48 48.30 47.50 11,700 0 0.6
08/11/2024
47.90
 23,280 47.80 47.90 47.70 4,635 0 0.2
07/11/2024
48
 35,529 48 48.10 48 10,000 0 0.5
06/11/2024
48
 37,035 47.80 48.20 47.60 0 0 0
05/11/2024
47.50
 88,402 48 48 47.50 51,300 30,300 1.0
04/11/2024
47.90
 34,121 48.20 48.50 47.60 8,800 10,500 -0.1
01/11/2024
47.90
 44,555 48 48.10 47.90 10,900 2,500 0.4
31/10/2024
48
 28,553 47.70 48.30 47.70 5,700 100 0.3
30/10/2024
47.90
 19,188 48 48.50 47.80 900 700 0.0
29/10/2024
48
 50,844 48 48.10 47.80 30,900 700 1.4
28/10/2024
48
 54,151 48.40 49.40 47.50 16,850 8,400 0.4
25/10/2024
47.50
 125,927 47.30 47.70 47.20 108,200 1,300 5.1
24/10/2024
47.30
 71,213 47.20 47.80 46.70 28,800 2,500 1.2
23/10/2024
47.20
 43,030 47.20 47.30 46.70 8,000 3,400 0.2
22/10/2024
47
 62,050 47.80 47.80 47 8,800 6,000 0.1
21/10/2024
47.80
 73,652 47.60 47.80 47.20 10,800 5,900 0.2
18/10/2024
47.60
 38,740 47.80 48.30 47.50 29,801 800 1.3
17/10/2024
47.70
 46,565 48 48.10 47.40 9,400 0 0.4
16/10/2024
48
 215,352 47.50 48.30 46.90 54,800 2,000 2.5
15/10/2024
47.60
 60,480 47.20 47.60 46.80 18,500 200 0.9
14/10/2024
47.30
 43,919 47.10 47.40 46.80 3,000 4,500 -0.1
11/10/2024
47.40
 23,465 47 47.80 46.60 0 200 -0.0
10/10/2024
47
 98,659 46 50.60 46 700 1,600 -0.0
09/10/2024
46
 194,701 46.10 46.50 46 68,600 100 3.2
08/10/2024
46.10
 141,446 45.10 46.10 44.90 101,600 0 4.6
07/10/2024
45.40
 17,739 44.90 45.40 44.90 1,000 4,500 -0.2
04/10/2024
45.40
 30,217 45.20 45.40 44.80 4,400 3,200 0.1
03/10/2024
45.20
 37,822 46.10 46.10 45.20 2,300 700 0.1
02/10/2024
46.10
 58,867 46 46.10 45.60 2,300 8,400 -0.3
01/10/2024
46.20
 161,659 44.70 46.20 44.70 12,100 3,900 0.4
30/09/2024
44.80
 51,810 44.90 45.10 44.80 14,900 0 0.7
27/09/2024
44.90
 47,875 44.90 45 44.80 6,300 11,700 -0.2
26/09/2024
44.90
 117,360 44.90 45.40 44.80 600 11,600 -0.5
25/09/2024
44.90
 65,272 44.80 45 44.70 10,501 8,900 0.1
24/09/2024
44.80
 78,065 44.50 44.90 44.50 1 2,100 -0.1
23/09/2024
44.80
 89,518 45.10 45.10 44.40 2,200 7,500 -0.2
20/09/2024
45.10
 330,006 45.50 45.50 44.70 111,487 4,100 4.8
19/09/2024
45.30
 135,070 45 45.30 44.70 70,400 0 3.2
18/09/2024
45
 214,180 44.50 45 43.50 2,799,965 2,676,312 5.5
17/09/2024
45
 81,843 45 45.10 44.40 27,100 12,800 0.6
16/09/2024
44.80
 101,380 45.30 45.60 44.80 0 6,100 -0.3
13/09/2024
45.30
 156,614 44.70 45.50 44.40 32,500 1,400 1.4
12/09/2024
44.60
 197,301 44.30 45.80 43.80 38,900 4,000 1.5
11/09/2024
44.40
 98,744 41 45 41 400 100 0.0
10/09/2024
45.20
 421,407 46.30 46.30 44.80 151,000 11,500 6.3
09/09/2024
46.30
 169,855 47 47 46 0 0 0
06/09/2024
47
 138,928 46.70 47 46.20 100 0 0.0
05/09/2024
46.80
 269,072 47.10 47.30 46 125,400 200 5.9
04/09/2024
47.10
 297,038 47.70 47.70 46.60 39,800 2,800 1.7
30/08/2024
47.70
 376,556 49.10 49.10 47.70 800 0 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32%
29/08/2024
48.80
 174,732 50.80 51 48.50 4,373 12,800 -0.4
28/08/2024
49.10
 497,511 49.29 49.29 48.72 155,100 392,700 -12.4
27/08/2024
49.10
 950,227 49.76 49.76 48.72 8,900 806,900 -41.6
26/08/2024
49.29
 357,619 49.76 50.13 49.29 6,500 197,800 -10.1
23/08/2024
49.19
 1,002,758 49.66 50.23 48.82 29,500 913,300 -46.4
22/08/2024
48.82
 635,097 49.76 49.76 48.82 112,200 618,300 -26.3
21/08/2024
49.76
 405,707 49.48 49.76 48.63 1,100 351,000 -18.2
20/08/2024
48.91
 387,616 49.29 50.70 48.91 20,800 306,100 -14.9
19/08/2024
49.01
 437,600 49.19 50.51 48.82 205,000 5,100 10.4
16/08/2024
49.76
 211,690 48.63 50.51 48.16 45,100 2,700 2.2
15/08/2024
48.35
 76,514 48.35 48.35 47.88 23,400 6,300 0.9
14/08/2024
48.35
 63,308 48.82 48.82 48.07 100 2,900 -0.1
13/08/2024
48.72
 78,210 48.63 48.72 48.26 18,700 4,300 0.7
12/08/2024
48.82
 33,300 48.82 48.82 48.26 1,400 2,200 -0.0
09/08/2024
48.82
 56,108 48.82 48.82 48.35 8,100 9,000 -0.0
08/08/2024
48.82
 21,440 49.10 49.10 48.35 0 3,500 -0.2
07/08/2024
48.82
 51,696 48.54 50.60 48.35 0 4,800 -0.3
06/08/2024
48.26
 41,115 47.88 48.26 47.50 1,200 5,400 -0.2
05/08/2024
47.60
 68,005 48.82 48.82 47.32 0 12,900 -0.7
02/08/2024
48.82
 46,430 48.82 49.19 48.16 800 9,700 -0.5
01/08/2024
49.76
 68,302 49.95 49.95 49.19 0 10,400 -0.5
31/07/2024
50.41
 189,357 49.76 51.17 49.57 1,800 1,000 0.0
30/07/2024
49.76
 184,498 49.95 49.95 49.66 39,300 200 2.1
29/07/2024
49.76
 194,810 49.85 49.95 49.76 58,600 0 3.1
26/07/2024
49.76
 44,015 48.82 50.13 48.82 0 0 0
25/07/2024
48.35
 116,025 49.76 49.76 48.16 21,000 61,600 -2.1
24/07/2024
50.41
 227,401 51.63 51.63 49.76 2,023,300 2,171,000 -7.9
23/07/2024
50.41
 83,102 51.45 51.92 50.41 6,200 2,500 0.2
22/07/2024
51.35
 92,852 51.63 52.39 51.35 500 4,700 -0.2
19/07/2024
52.57
 33,342 52.76 53.14 51.82 0 2,000 -0.1
18/07/2024
52.01
 53,901 51.82 52.10 51.63 3,001,000 4,501,000 -79.5
17/07/2024
51.82
 120,143 52.57 53.32 51.63 3,400 0 0.2
16/07/2024
52.20
 73,327 52.86 52.86 52.20 0 100 -0.0
15/07/2024
52.39
 79,673 53.32 53.70 52.39 0 5,600 -0.3
12/07/2024
53.32
 74,653 53.79 53.79 53.04 2,800 22,800 -1.1
11/07/2024
53.70
 350,170 54.26 54.26 53.42 3,300 321,900 -18.2
10/07/2024
53.32
 37,530 53.42 53.79 53.32 3,119 16,700 -0.8
09/07/2024
53.42
 311,781 53.79 54.17 53.42 120,900 284,600 -9.3
08/07/2024
53.32
 59,716 54.26 54.26 53.04 5,400 27,900 -1.3
05/07/2024
54.26
 48,560 53.42 54.36 53.32 0 1,400 -0.1
04/07/2024
53.42
 39,266 53.51 53.89 53.23 5,100 12,600 -0.4
03/07/2024
53.51
 45,727 53.51 53.51 53.14 808 6,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |