CTCP PVI (pvi)

47.90
0.70
(1.48%)
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)
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
28/04/2020
22.13
 117,771 22.05 22.27 22.05 0 2,000 -0.1
27/04/2020
22.05
 105,870 22.05 22.27 22.05 0 0 0
24/04/2020
22.05
 90,300 22.13 22.13 22.05 0 0 0
23/04/2020
22.13
 57,317 21.91 22.49 22.05 0 0 0
22/04/2020
21.91
 28,378 21.98 22.27 21.41 0 0 0
21/04/2020
21.98
 57,422 22.63 22.63 21.55 0 0 0
20/04/2020
22.63
 50,647 22.99 22.99 22.49 0 0 0
17/04/2020
22.99
 63,980 23.35 23.42 22.99 0 0 0
16/04/2020
23.35
 999,817 22.05 23.35 21.91 0 74 -0.0
15/04/2020
22.05
 1,037,410 22.05 22.05 21.91 0 100 -0.0
14/04/2020
22.05
 1,151,690 22.13 22.13 21.77 0 0 0
13/04/2020
22.13
 38,500 22.05 22.13 21.77 0 0 0
10/04/2020
22.05
 687,810 22.05 22.13 21.55 0 0 0
09/04/2020
22.05
 286,820 22.05 22.05 21.84 0 0 0
08/04/2020
22.05
 831,020 21.98 22.05 21.55 0 0 0
07/04/2020
21.98
 1,146,745 21.91 22.05 21.70 0 3,000 -0.1
06/04/2020
21.91
 1,167,800 21.34 22.05 21.55 0 0 0
03/04/2020
21.34
 153,320 20.33 21.34 20.33 1,000 6,600 -0.2
01/04/2020
20.33
 65,630 19.54 20.47 19.54 300 0 0.0
31/03/2020
19.54
 29,504 19.90 20.04 19.54 0 500 -0.0
30/03/2020
19.90
 93,878 19.90 20.04 19.40 0 145 -0.0
27/03/2020
19.90
 62,510 19.76 20.04 19.76 0 0 0
26/03/2020
19.76
 40,040 20.04 20.26 19.61 0 0 0
25/03/2020
20.04
 17,089 19.25 20.04 19.54 800 0 0.0
24/03/2020
19.25
 228,685 19.04 19.54 19.11 3,000 0 0.1
23/03/2020
19.04
 339,030 19.61 20.11 18.10 0 4,400 -0.1
20/03/2020
19.61
 113,635 19.40 20.47 19.04 1,000 8,000 -0.2
19/03/2020
19.40
 87,075 21.05 21.05 19.40 5,000 2,500 0.1
18/03/2020
21.05
 32,139 20.47 21.05 20.47 0 1,800 -0.1
17/03/2020
20.47
 24,830 21.34 21.34 20.47 300 0 0.0
16/03/2020
21.34
 74,700 21.34 21.34 20.19 0 0 0
13/03/2020
21.34
 47,739 21.41 21.41 20.47 0 0 0
12/03/2020
21.41
 100,940 21.41 21.41 20.55 0 1,800 -0.1
11/03/2020
21.41
 36,350 22.13 22.13 20.83 0 0 0
10/03/2020
22.13
 215,060 21.41 22.13 19.76 4,000 1,000 0.1
09/03/2020
21.41
 67,472 22.13 22.13 19.97 1,800 0 0.1
06/03/2020
22.13
 34,053 22.13 22.13 22.05 0 0 0
05/03/2020
22.13
 24,429 22.27 22.27 21.91 0 0 0
04/03/2020
22.27
 12,893 22.27 22.27 22.13 0 800 -0.0
03/03/2020
22.27
 29,745 22.13 22.41 22.13 0 0 0
02/03/2020
22.13
 29,209 22.41 22.41 22.13 0 0 0
28/02/2020
22.41
 102,450 22.49 22.49 21.91 0 0 0
27/02/2020
22.49
 86,100 22.41 22.49 22.13 0 0 0
26/02/2020
22.41
 21,510 22.41 22.41 22.05 0 0 0
25/02/2020
22.41
 26,204 22.41 22.56 22.27 1,000 5,145 -0.1
24/02/2020
22.41
 218,951 23.13 23.13 22.34 0 54,200 -1.7
21/02/2020
23.13
 125,730 23.06 23.28 22.99 0 0 0
20/02/2020
23.06
 100,730 22.92 23.06 22.77 0 100 -0.0
19/02/2020
22.92
 17,719 22.77 22.92 22.63 0 0 0
18/02/2020
22.77
 53,455 22.56 22.92 22.56 0 0 0
17/02/2020
22.56
 58,220 22.92 23.35 22.56 0 0 0
14/02/2020
22.92
 33,700 22.77 22.92 22.70 0 0 0
13/02/2020
22.77
 36,300 22.99 23.13 22.70 0 0 0
12/02/2020
22.99
 48,710 23.13 23.20 22.99 0 0 0
11/02/2020
23.13
 124,520 22.99 23.35 22.84 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |