CTCP PVI (pvi)

45.10
-0.20
(-0.44%)
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
(2024-08-20) 		-3.61 -7.39% 7,066,800 -2,670,474 -143.7
44.40
49.76
45.30
2 tháng
(2024-07-22) 		-6.05 -11.79% 9,451,900 -2,539,974 -137.0
44.40
51.35
45.30
3 tháng
(2024-06-21) 		-11.97 -20.90% 11,746,200 -4,964,872 -269.4
44.40
57.27
45.30
6 tháng
(2024-03-25) 		0.42 0.95% 14,774,400 -4,677,532 -255.6
44.31
57.27
45.30
12 tháng
(2023-09-25) 		2.11 4.90% 19,062,000 -4,867,882 -266.3
41.50
57.27
45.30
24 tháng
(2022-09-30) 		5.64 14.22% 30,732,415 -2,597,804 -167.7
31.55
57.27
45.30
36 tháng
(2021-10-05) 		7.50 19.84% 89,566,382 5,333,025 188.8
31.55
57.27
45.30
60 tháng
(2019-10-16) 		21.74 92.25% 129,142,251 7,270,482 265.3
19.04
57.27
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
23.85
 26,100 24.39 24.39 23.47 0 0 0
05/02/2021
24.39
 28,725 24.24 24.39 24.08 0 0 0
04/02/2021
24.24
 34,910 24.55 24.78 23.85 0 0 0
03/02/2021
24.55
 38,501 23.47 24.55 23.85 0 0 0
02/02/2021
23.47
 25,050 23.47 23.78 22.85 0 0 0
01/02/2021
23.47
 65,300 24.24 24.24 23.01 0 500 -0.0
29/01/2021
24.24
 74,584 22.78 25.01 20.54 500 15,000 -0.4
28/01/2021
22.78
 126,103 25.24 25.24 22.78 6,000 0 0.2
27/01/2021
25.24
 102,820 25.32 25.85 24.70 1,400 0 0.0
26/01/2021
25.32
 110,478 26.93 26.93 24.55 2,000 200 0.1
25/01/2021
26.93
 136,900 27.01 27.32 26.55 700 1,000 -0.0
22/01/2021
27.01
 96,200 27.32 27.47 26.78 5,000 0 0.2
21/01/2021
27.32
 122,885 25.78 28.01 25.78 0 0 0
20/01/2021
25.78
 90,600 25.16 26.08 24.47 1,400 0 0.0
19/01/2021
25.16
 248,293 27.93 27.93 25.16 2,900 0 0.1
18/01/2021
27.93
 81,502 27.78 28.47 27.55 0 600 -0.0
15/01/2021
27.78
 119,800 27.85 28.39 26.85 3,100 16,600 -0.5
14/01/2021
27.85
 619,266 25.70 27.93 25.70 1,400 14,600 -0.5
13/01/2021
25.70
 164,667 25.70 26.16 25.55 2,705 5,000 -0.1
12/01/2021
25.70
 79,000 25.70 25.78 25.39 700 0 0.0
11/01/2021
25.70
 144,400 25.47 26.16 25.32 300 2,000 -0.1
08/01/2021
25.47
 87,700 25.32 25.78 25.16 0 0 0
07/01/2021
25.32
 62,600 25.55 25.55 25.01 1,500 0 0.0
06/01/2021
25.55
 34,835 25.62 25.78 25.55 300 0 0.0
05/01/2021
25.62
 140,926 25.01 25.78 25.01 900 0 0.0
04/01/2021
25.01
 236,500 24.47 25.08 24.47 0 20,800 -0.7
31/12/2020
24.47
 12,000 24.62 24.62 24.24 0 0 0
30/12/2020
24.62
 43,536 24.31 24.93 24.39 600 100 0.0
29/12/2020
24.31
 55,471 24.85 24.85 23.85 0 31,300 -1.0
28/12/2020
24.85
 161,220 24.85 25.32 23.93 500 0 0.0
25/12/2020
24.85
 18,081 25.01 25.01 24.47 1,118 1,300 -0.0
24/12/2020
25.01
 37,430 25.08 25.08 23.93 12,800 15,000 -0.0
23/12/2020
25.08
 159,001 23.62 25.39 23.70 12,800 15,000 -0.1
22/12/2020
23.62
 22,622 23.55 23.70 23.39 500 0 0.0
21/12/2020
23.55
 28,544 23.62 23.85 23.55 300 0 0.0
18/12/2020
23.62
 55,726 23.47 23.70 23.47 0 0 0
17/12/2020
23.47
 21,452 23.62 23.78 23.47 1,800 0 0.1
16/12/2020
23.62
 81,378 23.39 23.78 23.24 500 300 0.0
15/12/2020
23.39
 73,224 23.47 24.01 23.31 0 0 0
14/12/2020
23.47
 60,410 23.55 23.55 23.31 0 0 0
11/12/2020
23.55
 16,215 23.55 23.70 23.47 0 0 0
10/12/2020
23.55
 15,516 23.85 23.85 23.47 0 0 0
09/12/2020
23.85
 23,213 23.62 23.93 23.62 6,100 0 0.2
08/12/2020
23.62
 29,362 23.93 23.93 23.55 6,700 0 0.2
07/12/2020
23.93
 34,127 23.85 23.93 23.62 500 0 0.0
04/12/2020
23.85
 13,349 24.08 24.62 23.85 1,500 0 0.0
03/12/2020
24.08
 19,900 23.70 24.08 23.70 0 0 0
02/12/2020
23.70
 17,640 23.93 23.93 23.55 0 0 0
01/12/2020
23.93
 126,087 24.08 24.08 23.39 2,700 0 0.1
30/11/2020
24.08
 37,050 24.31 24.31 23.08 0 0 0
27/11/2020
24.31
 30,911 24.16 24.47 24.16 0 0 0
26/11/2020
24.16
 82,698 23.93 24.47 23.70 1,500 1,600 -0.0
25/11/2020
23.93
 131,130 22.93 24.55 22.85 0 0 0
24/11/2020
22.93
 110,385 22.85 23.01 22.78 0 0 0
23/11/2020
22.85
 71,872 22.55 23.08 22.55 8,500 0 0
20/11/2020
22.55
 22,411 23.01 23.01 22.08 0 0 0
19/11/2020
23.01
 19,603 22.93 23.01 22.62 100 5,800 -0.2
18/11/2020
22.93
 28,850 23.08 23.78 22.85 0 700 -0.0
17/11/2020
23.08
 122,275 22.08 24.24 21.54 12,000 21,300 -0.3
16/11/2020
22.08
 21,500 22.31 22.31 22.08 100 400 -0.0
13/11/2020
22.31
 6,388 22.24 22.31 22.08 100 1,200 -0.0
12/11/2020
22.24
 12,992 22.31 22.31 22.16 1,900 0 0.1
11/11/2020
22.31
 6,341 22.31 22.47 22.01 600 600 -0.0
10/11/2020
22.31
 15,402 22.47 22.62 22.31 0 800 -0.0
09/11/2020
22.47
 14,085 22.47 22.70 22.31 0 1,400 -0.0
06/11/2020
22.47
 241 22.39 22.47 22.39 0 0 0
05/11/2020
22.39
 1,099 22.47 22.55 22.31 0 600 -0.0
04/11/2020
22.47
 11,543 22.31 22.47 22.31 0 200 -0.0
03/11/2020
22.31
 19,900 22.62 22.62 22.08 800 200 0.0
02/11/2020
22.62
 6,800 22.62 22.62 22.39 200 0 0.0
30/10/2020
22.62
 47,338 22.55 22.62 21.62 200 8,900 -0.3
29/10/2020
22.55
 5,230 22.85 22.85 22.55 100 3,000 -0.1
28/10/2020
22.85
 9,177 22.85 22.85 22.39 0 5,300 -0.2
27/10/2020
22.85
 34,428 23.08 23.08 22.62 300 0 0.0
26/10/2020
23.08
 4,316 22.93 23.08 22.70 0 200 -0.0
23/10/2020
22.93
 11,361 22.78 23.08 22.70 0 0 0
22/10/2020
22.78
 3,390 22.70 23.01 22.55 1,200 0 0.0
21/10/2020
22.70
 16,984 23.01 23.01 22.70 100 0 0.0
20/10/2020
23.01
 8,300 22.70 23.01 22.70 0 0 0
19/10/2020
22.70
 19,100 22.62 23.01 22.62 0 0 0
16/10/2020
22.62
 34,200 23.01 23.01 22.62 4,100 0 0.1
15/10/2020
23.01
 7,600 23.01 23.01 23.01 0 0 0
14/10/2020
23.01
 51,700 23.08 23.08 22.78 0 100 -0.0
13/10/2020
23.08
 9,800 23.31 23.31 22.85 0 0 0
12/10/2020
23.31
 80,600 23.16 23.31 23.08 3,400 0 0.1
09/10/2020
23.16
 31,185 23.01 23.16 22.93 100 0 0.0
08/10/2020
23.01
 21,600 23.01 23.31 23.01 0 200 -0.0
07/10/2020
23.01
 11,045 22.93 23.01 22.78 0 0 0
06/10/2020
22.93
 10,110 22.78 23.08 22.70 0 0 0
05/10/2020
22.78
 15,584 22.78 22.78 22.70 900 0 0.0
02/10/2020
22.78
 75,520 22.93 22.93 22.70 2,000 0 0.1
01/10/2020
22.93
 12,537 23.01 23.01 22.70 1,300 1,600 -0.0
30/09/2020
23.01
 7,840 23.08 23.08 23.01 3,810 0 0.1
29/09/2020
23.08
 31,898 23.08 23.16 23.08 5,800 0 0.2
28/09/2020
23.08
 32,554 23.16 23.16 23.08 600 0 0.0
25/09/2020
23.16
 10,690 23.24 23.24 23.08 0 0 0
24/09/2020
23.24
 16,624 23.31 23.31 23.16 0 0 0
23/09/2020
23.31
 78,969 23.31 23.31 23.08 0 0 0
22/09/2020
23.31
 42,930 23.31 23.39 23.08 0 0 0
21/09/2020
23.31
 25,020 23.31 23.31 23.16 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |