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)
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
10/02/2020
22.99
 145,375 22.77 22.99 22.27 0 0 0
07/02/2020
22.77
 56,100 22.77 22.84 22.56 100 0 0.0
06/02/2020
22.77
 23,410 22.56 22.77 22.49 0 0 0
05/02/2020
22.56
 30,971 22.20 22.56 22.27 0 0 0
04/02/2020
22.20
 213,600 22.20 22.20 21.98 0 0 0
03/02/2020
22.20
 141,705 21.98 22.27 21.19 3,000 0 0.1
31/01/2020
21.98
 124,550 22.41 22.63 21.98 3,000 16,200 -0.4
30/01/2020
22.41
 43,926 23.28 23.28 22.27 10,200 3,200 0.2
22/01/2020
23.28
 12,800 23.13 23.71 22.99 4,100 2,300 0.1
21/01/2020
23.13
 38,296 22.77 23.13 22.63 0 0 0
20/01/2020
22.77
 61,764 22.77 22.99 22.77 0 0 0
17/01/2020
22.77
 113,610 23.06 23.13 22.77 10,500 700 0.3
16/01/2020
23.06
 83,404 23.13 23.13 22.99 0 0 0
15/01/2020
23.13
 116,772 23.06 23.13 22.84 0 0 0
14/01/2020
23.06
 36,818 22.99 23.13 22.99 10,000 0 0.3
13/01/2020
22.99
 71,700 22.99 23.35 22.99 0 0 0
10/01/2020
22.99
 136,610 22.99 23.35 22.77 0 0 0
09/01/2020
22.99
 78,469 23.06 23.20 22.77 0 0 0
08/01/2020
23.06
 58,681 23.20 23.28 22.77 4,800 0 0.2
07/01/2020
23.20
 166,609 22.34 23.20 22.20 0 50 -0.0
06/01/2020
22.34
 51,660 22.27 22.41 22.13 0 1,000 -0.0
03/01/2020
22.27
 34,410 22.27 22.27 22.05 0 0 0
02/01/2020
22.27
 31,901 22.13 22.27 22.05 0 0 0
31/12/2019
22.13
 33,700 21.62 22.13 21.62 0 0 0
30/12/2019
21.62
 49,679 22.20 22.20 21.62 100 0 0.0
27/12/2019
22.20
 50,046 22.20 22.20 21.98 0 0 0
26/12/2019
22.20
 80,460 22.05 22.20 21.77 1,000 0 0.0
25/12/2019
22.05
 49,800 22.27 22.27 21.91 1,100 0 0.0
24/12/2019
22.27
 57,850 22.41 22.41 22.05 1,000 0 0.0
23/12/2019
22.41
 23,315 22.41 22.49 22.13 0 0 0
20/12/2019
22.41
 26,736 22.27 22.41 21.84 7,600 0 0.2
19/12/2019
22.27
 21,425 22.27 22.27 22.05 0 0 0
18/12/2019
22.27
 49,220 22.41 22.41 21.84 8,700 0 0.3
17/12/2019
22.41
 18,870 22.34 22.41 22.05 0 0 0
16/12/2019
22.34
 49,720 22.56 22.56 21.91 1,500 0 0.0
13/12/2019
22.56
 14,310 22.63 22.63 22.27 0 0 0
12/12/2019
22.63
 128,080 22.20 22.92 21.98 0 0 0
11/12/2019
22.20
 95,496 22.41 22.49 22.20 0 35 -0.0
10/12/2019
22.41
 42,701 22.70 22.84 22.41 8,000 0 0.3
09/12/2019
22.70
 26,353 22.63 22.99 22.63 800 40 0.0
06/12/2019
22.63
 32,420 22.63 22.63 22.41 0 0 0
05/12/2019
22.63
 34,610 22.56 22.63 22.49 0 0 0
04/12/2019
22.56
 44,500 22.56 22.63 22.34 0 0 0
03/12/2019
22.56
 77,200 22.56 22.56 22.27 0 0 0
02/12/2019
22.56
 109,400 22.77 22.77 22.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |