CTCP PVI (pvi)

47.20
0
(0%)
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
(2024-10-23) 		0 0% 1,106,572 345,285 16.4
46.90
48.20
47.20
2 tháng
(2024-09-23) 		2.40 5.36% 2,861,805 624,088 29.4
44.80
48.20
47.20
3 tháng
(2024-08-26) 		-2.09 -4.24% 7,829,888 67,301 -4.5
44.40
49.29
47.20
6 tháng
(2024-05-27) 		-4.25 -8.26% 16,803,594 -4,289,022 -238.4
44.40
57.27
47.20
12 tháng
(2023-11-28) 		5.14 12.22% 19,168,951 -3,784,937 -214.1
41.97
57.27
47.20
24 tháng
(2022-12-05) 		7.63 19.28% 31,736,319 -3,091,774 -183.3
38.87
57.27
47.20
36 tháng
(2021-12-08) 		7.84 19.91% 60,493,173 2,189,900 61.8
31.55
57.27
47.20
60 tháng
(2019-12-19) 		24.93 111.94% 129,587,820 7,971,932 298.4
19.04
57.27
47.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
23.31
 21,936 23.31 23.31 23.08 0 0 0
17/09/2020
23.31
 26,925 23.31 23.31 23.08 0 90 -0.0
16/09/2020
23.31
 18,023 23.31 23.39 23.16 0 0 0
15/09/2020
23.31
 46,721 23.31 23.31 23.08 0 0 0
14/09/2020
23.31
 28,590 23.31 23.39 23.16 0 0 0
11/09/2020
23.31
 54,230 23.24 23.85 22.93 0 0 0
10/09/2020
23.24
 32,750 23.31 23.31 23.01 1,100 0 0.0
09/09/2020
23.31
 69,903 23.16 23.31 22.93 0 0 0
08/09/2020
23.16
 80,417 23.55 23.55 22.31 100 0 0.0
07/09/2020
23.55
 13,380 24.08 24.08 23.31 200 0 0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 22.5%
04/09/2020
24.08
 48,180 24.35 25.24 24.01 0 0 0
03/09/2020
24.35
 278,534 23.92 24.43 23.85 2,100 0 0.1
01/09/2020
23.92
 31,455 24.07 24.07 23.92 5,500 200 0.2
31/08/2020
24.07
 259,885 23.99 24.50 23.42 0 1,000 -0.0
28/08/2020
23.99
 85,843 23.85 24.14 23.78 0 0 0
27/08/2020
23.85
 16,757 23.92 24.07 23.71 20 100 -0.0
26/08/2020
23.92
 65,464 23.92 24.35 22.70 70 0 0.0
25/08/2020
23.92
 48,365 23.99 24.07 23.78 0 0 0
24/08/2020
23.99
 40,380 23.99 24.07 23.71 7,700 2,000 0.2
21/08/2020
23.99
 84,765 23.99 23.99 23.06 4,400 10,000 -0.2
20/08/2020
23.99
 63,654 23.13 25.14 22.99 0 11,500 -0.4
19/08/2020
23.13
 119,558 23.13 23.20 22.99 0 0 0
18/08/2020
23.13
 121,058 22.05 23.35 22.13 0 5,200 -0.2
17/08/2020
22.05
 14,281 21.70 22.13 21.62 200 0 0.0
14/08/2020
21.70
 25,310 22.13 22.27 21.70 0 0 0
13/08/2020
22.13
 11,870 22.41 22.41 21.70 0 0 0
12/08/2020
22.41
 44,407 22.41 22.63 21.34 0 0 0
11/08/2020
22.41
 34,920 22.27 22.41 22.27 0 0 0
10/08/2020
22.27
 35,163 22.20 22.56 22.27 0 3,000 -0.1
07/08/2020
22.20
 36,200 22.27 22.56 21.26 0 0 0
06/08/2020
22.27
 39,887 22.13 22.27 22.13 0 0 0
05/08/2020
22.13
 52,890 22.13 22.56 21.91 0 0 0
04/08/2020
22.13
 14,430 22.13 22.92 21.98 500 500 0.0
03/08/2020
22.13
 69,910 21.98 24.07 21.84 0 0 0
31/07/2020
21.98
 37,910 21.84 22.92 20.98 0 0 0
30/07/2020
21.84
 9,750 21.55 22.41 20.91 0 0 0
29/07/2020
21.55
 72,570 21.70 21.70 19.76 0 0 0
28/07/2020
21.70
 27,940 21.41 21.77 21.41 0 0 0
27/07/2020
21.41
 66,997 21.77 21.77 21.41 0 0 0
24/07/2020
21.77
 87,500 22.49 22.49 20.62 30 0 0.0
23/07/2020
22.49
 33,200 21.91 22.49 21.84 0 0 0
22/07/2020
21.91
 135,500 22.05 22.05 21.91 0 0 0
21/07/2020
22.05
 128,199 21.55 22.05 21.34 0 0 0
20/07/2020
21.55
 10,008 21.41 21.55 21.26 0 0 0
17/07/2020
21.41
 9,026 21.55 21.55 21.41 0 0 0
16/07/2020
21.55
 71,900 21.26 21.98 21.55 5,000 0 0.2
15/07/2020
21.26
 33,500 21.55 21.55 21.26 0 0 0
14/07/2020
21.55
 23,310 21.41 21.91 21.41 0 0 0
13/07/2020
21.41
 13,200 21.62 21.62 21.41 2,160 0 0.1
10/07/2020
21.62
 35,540 21.77 21.98 19.76 40 0 0.0
09/07/2020
21.77
 5,770 21.48 21.77 21.41 600 0 0.0
08/07/2020
21.48
 5,372 21.77 21.77 21.48 0 0 0
07/07/2020
21.77
 7,101 21.55 21.77 21.55 4,300 0 0.1
06/07/2020
21.55
 4,882 21.55 21.84 21.12 1,100 0 0.0
03/07/2020
21.55
 13,770 21.55 21.55 21.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |