CTCP PVI (pvi)

60.90
0.30
(0.50%)
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
(2026-09-08) 		-1.30 -1.96% 458,800 -8,705 -0.3
60.90
66.50
60.90
2 tháng
(2026-08-10) 		-3.50 -5.12% 784,300 -28,905 -1.6
60.90
68.80
60.90
3 tháng
(2026-07-10) 		-0.54 -0.83% 1,199,900 -43,105 -2.6
60.90
68.80
60.90
6 tháng
(2026-04-13) 		-3.80 -5.53% 3,663,900 354,595 28.8
60.90
76.63
60.90
12 tháng
(2025-10-13) 		4.92 8.20% 17,252,900 -1,541,805 -152.5
57.78
99.09
60.90
24 tháng
(2024-10-18) 		24.79 61.79% 31,670,088 -1,662,168 -164.9
38.01
99.09
60.90
36 tháng
(2023-10-24) 		29.53 83.51% 51,380,694 -4,605,387 -330.1
34.97
99.09
60.90
60 tháng
(2021-11-03) 		30.97 91.26% 100,323,033 2,624,517 8.0
26.59
99.09
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
30.45
 138,214 29.78 30.45 28.97 107,600 4,400 4.1
24/10/2022
29.26
 53,647 29.78 30.08 28.97 39,800 0 1.6
21/10/2022
29.78
 47,605 29.49 29.78 29.19 41,200 500 1.6
20/10/2022
30.38
 5,026 30.38 30.45 29.49 1,200 0 0.0
19/10/2022
30.38
 48,950 29.93 30.45 29.93 46,800 10,000 1.5
18/10/2022
29.93
 47,310 30.16 30.16 29.34 26,700 20,000 0.3
17/10/2022
29.41
 16,909 29.64 30.08 29.34 9,900 0 0.4
14/10/2022
30.08
 17,810 26.44 30.30 26.44 10,200 0 0.4
13/10/2022
29.34
 11,523 30.60 30.60 29.34 3,200 0 0.1
12/10/2022
29.86
 15,710 29.12 30.08 28.97 7,700 0 0.3
11/10/2022
29.12
 57,307 29.34 29.71 28.97 35,800 0 1.4
10/10/2022
29.34
 47,603 29.34 30.30 29.12 8,500 0 0.3
07/10/2022
29.34
 58,600 27.41 31.34 27.41 37,400 500 1.5
06/10/2022
30.38
 44,590 30.53 31.57 29.71 38,300 0 1.6
05/10/2022
30.45
 64,929 30.60 30.82 29.56 3,900 19,700 -0.6
04/10/2022
30.45
 40,307 31.79 31.79 29.64 3,100 1,600 0.1
03/10/2022
30.45
 14,967 31.94 32.68 30.45 1,400 0 0.1
30/09/2022
33.42
 101,115 30.60 33.42 28.97 46,300 0 2.0
29/09/2022
30.75
 50,002 31.64 31.94 28.22 23,100 0 1.0
28/09/2022
30.60
 78,229 31.27 31.94 30.53 200 21,200 -0.9
27/09/2022
32.16
 41,531 32.53 32.53 31.49 5,200 300 0.2
26/09/2022
32.53
 34,321 33.28 33.42 31.79 2,100 5,300 -0.1
23/09/2022
33.28
 195,276 32.24 34.09 32.24 3,200 54,700 -2.3
22/09/2022
32.16
 8,979 31.20 32.16 30.82 700 0 0.0
21/09/2022
32.16
 43,836 31.20 32.16 31.20 35,700 0 1.5
20/09/2022
31.79
 22,030 31.86 31.94 30.68 1,300 0 0.1
19/09/2022
31.27
 38,347 31.94 32.38 31.27 400 0 0.0
16/09/2022
32.46
 49,259 32.31 32.46 31.94 8,500 0 0.4
15/09/2022
32.53
 17,567 32.53 33.05 32.31 200 0 0.0
14/09/2022
32.53
 50,585 32.76 32.76 31.94 2,500 2 0.1
13/09/2022
32.76
 57,401 33.35 33.42 32.31 5,210 0 0.2
12/09/2022
33.35
 13,210 32.98 34.09 32.98 200 35 0.0
09/09/2022
33.42
 10,494 33.28 34.17 32.90 2,000 0 0.1
08/09/2022
33.28
 19,990 33.65 33.80 32.68 3,900 0 0.2
07/09/2022
33.42
 40,100 34.24 34.83 33.42 100 0 0.0
06/09/2022
34.46
 37,498 34.54 35.06 34.17 4,900 4,600 0.0
05/09/2022
34.54
 69,800 34.91 35.21 33.94 55,100 20,800 1.6
31/08/2022
34.91
 94,700 32.16 35.28 32.16 43,600 26,400 0.8
30/08/2022: Cổ tức tiền mặt tỉ lệ: 33%
30/08/2022
34.54
 82,003 33.72 34.91 33.57 23,800 300 1.1
29/08/2022
33.80
 67,211 33.86 33.86 33.10 700 300 0.0
26/08/2022
33.86
 69,805 33.73 33.93 33.31 2,500 5,500 -0.1
25/08/2022
33.66
 104,500 33.52 34.21 33.38 2,300 29,800 -1.3
24/08/2022
33.52
 114,400 33.93 33.93 33.45 100 0 0.0
23/08/2022
33.93
 40,925 33.93 33.93 33.59 400 20,600 -1.0
22/08/2022
33.80
 171,026 33.24 34.63 33.24 3,100 2,700 0.0
19/08/2022
32.83
 137,700 31.72 32.96 31.72 6,000 11,800 -0.3
18/08/2022
31.72
 22,800 32.06 32.06 31.65 300 0 0.0
17/08/2022
31.99
 29,707 32.13 32.13 31.79 900 0 0.0
16/08/2022
32.13
 24,325 31.58 32.48 31.58 600 0 0.0
15/08/2022
32.13
 109,100 31.86 32.20 31.86 400 0 0.0
12/08/2022
31.86
 28,210 31.58 32.06 31.58 1,900 0 0.1
11/08/2022
31.86
 90,325 31.99 32.20 31.44 76,600 0 3.6
10/08/2022
31.99
 65,400 31.51 32.41 31.16 10,300 0 0.5
09/08/2022
31.44
 27,629 31.23 31.51 31.09 100 1,400 -0.1
08/08/2022
31.23
 17,554 31.30 31.51 31.23 100 0 0.0
05/08/2022
31.37
 15,700 31.23 31.58 31.09 700 0 0.0
04/08/2022
31.23
 26,860 31.65 31.65 31.09 1,100 0 0.0
03/08/2022
31.65
 18,617 31.51 31.72 31.02 3,000 3,700 0.0
02/08/2022
31.44
 43,100 30.89 32.13 30.89 7,900 100 0.3
01/08/2022
31.58
 62,029 31.86 31.86 31.23 1,500 0 0.1
29/07/2022
32.27
 48,600 31.86 32.55 31.30 36,600 100 1.7
28/07/2022
32.13
 45,650 31.30 32.55 31.23 16,400 10,100 0.3
27/07/2022
32.55
 54,800 29.99 32.55 29.99 42,700 2,000 1.9
26/07/2022
30.12
 21,072 30.19 30.26 30.06 7,100 0 0.3
25/07/2022
30.19
 17,207 30.33 30.47 30.12 7,300 0 0.3
22/07/2022
30.33
 19,200 30.54 30.54 30.12 4,200 0 0.2
21/07/2022
30.40
 56,501 30.26 30.47 29.85 23,400 0 1.0
20/07/2022
30.19
 25,953 30.61 31.02 30.12 6,100 10,000 -0.2
19/07/2022
30.12
 21,305 30.19 30.33 30.12 4,800 0 0.2
18/07/2022
30.26
 32,700 30.47 30.61 30.26 1,100 16,000 -0.7
15/07/2022
30.47
 19,380 30.82 30.82 30.47 0 0 0
14/07/2022
30.82
 12,300 30.47 31.16 30.47 1,100 3,600 -0.1
13/07/2022
30.68
 18,010 30.68 31.02 30.47 1,300 0 0.1
12/07/2022
30.68
 50,600 27.15 30.68 27.15 17,600 15,000 0.1
11/07/2022
30.12
 44,846 30.19 30.33 29.92 6,600 145 0.3
08/07/2022
30.33
 66,323 30.68 30.96 30.19 2,500 19,000 -0.7
07/07/2022
30.61
 52,500 29.92 31.02 29.43 8,600 15,200 -0.3
06/07/2022
29.92
 92,600 32.20 32.89 29.92 50,700 15,100 1.6
05/07/2022
32.27
 141,276 32.06 33.80 32.06 60,000 75,800 -0.7
04/07/2022
33.03
 46,400 33.10 33.24 32.96 22,200 15,300 0.3
01/07/2022
33.10
 19,520 33.31 33.38 33.10 1,200 100 0.1
30/06/2022
33.31
 34,604 33.24 33.93 33.24 11,800 6,500 0.3
29/06/2022
33.24
 22,000 33.38 33.52 33.24 500 5,000 -0.2
28/06/2022
33.80
 33,515 33.45 33.93 33.31 9,500 11,400 -0.1
27/06/2022
33.80
 34,900 33.38 33.93 33.24 1,900 15,600 -0.7
24/06/2022
33.80
 15,100 34.07 34.07 33.38 700 0 0.0
23/06/2022
34.07
 23,712 34.63 34.63 33.66 400 6,500 -0.3
22/06/2022
33.86
 51,900 33.66 36.36 32.89 27,800 0 1.3
21/06/2022
33.17
 82,900 33.45 33.86 32.55 20,500 0 1.0
20/06/2022
33.45
 35,100 34.63 34.63 33.38 13,700 400 0.6
17/06/2022
34.42
 26,337 34.63 34.63 33.45 100 0 0.0
16/06/2022
35.11
 33,500 35.32 36.22 34.97 1,300 0 0.1
15/06/2022
34.97
 124,640 33.66 35.60 33.24 66,240 0 3.2
14/06/2022
33.66
 78,000 33.59 34.49 33.38 15,700 0 0.8
13/06/2022
33.66
 121,500 35.11 35.11 33.38 53,000 0 2.6
10/06/2022
35.18
 58,025 35.18 36.22 34.76 7,300 0 0.4
09/06/2022
36.22
 28,500 36.70 36.70 36.15 100 1,200 -0.1
08/06/2022
36.70
 256,013 36.01 37.05 35.60 63,200 73,800 -0.6
07/06/2022
35.60
 203,845 34.28 35.60 33.59 76,100 0 3.7
06/06/2022
33.93
 47,501 35.18 35.18 33.93 1,700 0 0.1

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