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)
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
02/07/2020
21.55
 75,609 21.77 23.85 21.34 0 0 0
01/07/2020
21.77
 5,105 21.48 21.77 21.41 0 0 0
30/06/2020
21.48
 13,271 21.98 21.98 21.19 0 0 0
29/06/2020
21.98
 43,119 21.62 23.64 19.54 100 0 0.0
26/06/2020
21.62
 57,809 21.70 21.77 21.55 0 0 0
25/06/2020
21.70
 14,851 22.05 22.05 20.98 0 0 0
24/06/2020
22.05
 23,500 22.05 22.13 21.84 0 0 0
23/06/2020
22.05
 28,830 21.98 22.20 21.84 4,000 3,200 0.0
22/06/2020
21.98
 34,330 22.27 22.27 21.98 1,000 0 0.0
19/06/2020
22.27
 43,309 22.13 22.63 21.91 12,000 0 0.4
18/06/2020
22.13
 50,705 21.98 22.20 21.77 0 5 -0.0
17/06/2020
21.98
 6,600 22.13 22.27 21.98 500 0 0.0
16/06/2020
22.13
 140,500 21.84 22.13 21.05 500 0 0.0
15/06/2020
21.84
 38,281 22.20 22.20 20.40 2,400 0 0.1
12/06/2020
22.20
 49,830 22.56 22.56 21.19 0 0 0
11/06/2020
22.56
 30,540 22.56 22.63 22.05 900 0 0.0
10/06/2020
22.56
 110,684 22.20 22.92 21.91 0 400 -0.0
09/06/2020
22.20
 107,190 22.05 22.49 21.91 1,100 0 0.0
08/06/2020
22.05
 45,215 21.98 22.13 21.98 0 1,500 -0.0
05/06/2020
21.98
 19,900 21.91 21.98 19.83 0 0 0
04/06/2020
21.91
 8,790 21.91 22.05 21.84 3,100 0 0.1
03/06/2020
21.91
 23,679 21.98 22.05 21.91 7,100 0 0.2
02/06/2020
21.98
 37,768 22.13 22.13 21.77 15,000 8,100 0.2
01/06/2020
22.13
 34,960 22.13 22.13 21.84 3,000 11,800 -0.3
29/05/2020
22.13
 3,373 22.13 22.13 21.77 0 2,100 -0.1
28/05/2020
22.13
 26,340 22.13 22.20 21.77 15,000 12,000 0.1
27/05/2020
22.13
 27,022 22.05 22.20 21.77 15,000 0 0.5
26/05/2020
22.05
 33,508 21.91 22.27 21.91 13,800 0 0.4
25/05/2020
21.91
 17,050 21.91 21.98 20.47 11,200 0 0.3
22/05/2020
21.91
 16,621 22.27 22.27 21.84 7,000 0 0.2
21/05/2020
22.27
 24,740 22.27 22.27 21.84 10,000 0 0.3
20/05/2020
22.27
 13,782 22.56 22.56 21.77 6,000 0 0.2
19/05/2020
22.56
 23,850 22.13 22.56 21.91 13,000 1,000 0.4
18/05/2020
22.13
 9,325 22.20 22.41 22.13 0 0 0
15/05/2020
22.20
 14,979 23.99 23.99 21.91 0 0 0
14/05/2020
23.99
 27,246 21.84 23.99 21.55 0 0 0
13/05/2020
21.84
 29,127 21.84 22.05 21.55 0 0 0
12/05/2020
21.84
 37,100 21.84 21.84 21.55 0 0 0
11/05/2020
21.84
 15,650 21.91 21.91 21.55 5,600 2,000 0.1
08/05/2020
21.91
 6,673 21.84 22.05 21.91 0 0 0
07/05/2020
21.84
 10,170 22.05 22.05 21.55 0 0 0
06/05/2020
22.05
 20,700 22.05 22.05 21.70 16,200 0 0.5
05/05/2020
22.05
 5,576 22.05 22.05 22.05 5,500 0 0.2
04/05/2020
22.05
 10,400 22.13 22.13 22.05 6,800 0 0.2
29/04/2020
22.13
 17,600 22.13 22.13 22.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |