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)
03/06/2022
34.28
 32,300 34.97 34.97 34.21 300 100 0.0
02/06/2022
34.97
 92,700 34.00 35.25 33.93 19,700 8,400 0.6
01/06/2022
34.63
 30,700 34.76 34.97 33.93 900 0 0.0
31/05/2022
34.97
 78,405 34.97 35.32 34.14 29,000 0 1.5
30/05/2022
34.76
 52,820 34.97 34.97 34.28 800 0 0.0
27/05/2022
34.76
 54,200 34.97 35.25 34.56 3,700 1,000 0.1
26/05/2022
34.97
 27,714 35.25 36.36 34.97 100 0 0.0
25/05/2022
35.25
 209,308 34.56 35.32 33.66 149,200 34,500 5.7
24/05/2022
33.59
 46,105 33.73 34.28 33.31 31,000 13,400 0.9
23/05/2022
33.93
 33,015 35.18 35.18 33.59 20,200 0 1.0
20/05/2022
33.86
 54,803 33.93 34.97 33.45 24,400 0 1.2
19/05/2022
33.86
 132,014 33.24 34.42 31.16 27,100 0 1.3
18/05/2022
34.28
 59,713 34.63 35.32 34.28 100 0 0.0
17/05/2022
34.63
 51,111 33.24 34.63 32.48 10,600 800 0.5
16/05/2022
32.76
 164,306 32.89 34.90 32.76 119,100 1,600 5.6
13/05/2022
32.89
 280,120 33.93 34.28 32.83 196,700 0 9.4
12/05/2022
33.59
 134,100 35.53 35.53 32.41 54,400 0 2.7
11/05/2022
35.66
 57,900 34.28 35.66 34.28 3,300 0 0.2
10/05/2022
34.97
 107,130 33.93 34.97 32.27 19,800 100 1.0
09/05/2022
33.93
 224,120 37.60 37.60 33.93 12,100 0 0.6
06/05/2022
37.53
 140,500 36.57 38.09 36.57 38,500 49,200 -0.6
05/05/2022
37.33
 104,601 38.78 39.13 36.70 1,200 7,000 -0.3
04/05/2022
37.40
 95,300 37.40 39.27 36.36 0 13,600 -0.7
29/04/2022
37.40
 150,600 35.04 37.95 35.04 47,500 0 2.5
28/04/2022
35.04
 71,700 34.76 35.60 34.70 14,900 700 0.7
27/04/2022
34.97
 32,800 34.56 35.66 33.93 4,700 0 0.2
26/04/2022
34.76
 176,388 33.52 35.18 32.20 21,100 1,300 1.0
25/04/2022
33.59
 301,329 36.36 37.95 33.38 56,600 300 2.8
22/04/2022
37.05
 195,808 37.88 39.54 36.36 72,000 100 3.8
21/04/2022
38.23
 250,600 36.77 39.13 33.93 65,900 100 3.5
20/04/2022
36.77
 181,000 37.81 38.09 36.70 15,000 0 0.8
19/04/2022
38.02
 192,300 39.27 39.96 36.01 0 0 0
18/04/2022
39.27
 181,707 39.13 40.17 38.78 0 0 0
14/04/2022
36.84
 70,274 37.88 37.88 36.70 100 0 0.0
13/04/2022
37.19
 104,300 36.36 37.33 36.01 29,000 0 1.5
12/04/2022
36.01
 201,220 37.81 38.16 36.01 100 600 0.0
08/04/2022
37.74
 198,247 38.64 38.78 37.74 21,400 0 1.2
07/04/2022
38.78
 238,386 39.27 39.54 38.78 20,000 0 1.1
06/04/2022
39.27
 231,075 39.27 39.96 38.78 0 3,000 -0.2
05/04/2022
39.27
 127,734 39.34 39.47 35.66 1,300 2,000 0.0
04/04/2022
39.34
 336,025 38.99 40.03 38.99 16,400 2,500 0.8
31/03/2022
38.02
 266,000 38.09 38.78 37.47 51,600 600 2.8
30/03/2022
38.09
 492,000 36.57 39.34 36.36 67,300 800 3.7
29/03/2022
36.77
 321,790 35.94 37.05 35.87 20,900 0 1.1
28/03/2022
36.36
 209,947 36.63 36.63 35.32 2,400 0 0.1
25/03/2022
36.63
 184,623 36.36 36.84 36.29 3,600 100 0.2
24/03/2022
36.57
 347,176 36.29 36.91 35.94 17,500 18,900 -0.1
23/03/2022
36.29
 522,246 35.32 36.98 35.18 2,000 31,700 -1.6
22/03/2022
35.04
 143,838 35.53 35.66 34.97 0 10,000 -0.5
21/03/2022
35.32
 464,050 34.63 35.87 34.00 2,500 31,800 -1.5
18/03/2022
34.42
 42,300 35.18 35.18 34.00 900 1,300 0.0
17/03/2022
34.56
 91,575 34.35 35.11 34.00 23,600 12,200 0.6
16/03/2022
34.35
 101,505 34.42 34.97 34.28 23,800 10,000 0.7
15/03/2022
34.42
 53,800 34.35 35.32 33.93 400 2,900 -0.1
14/03/2022
34.35
 176,715 34.42 34.42 33.80 20,800 0 1.0
11/03/2022
34.42
 133,514 35.04 36.01 34.21 10,300 6,000 0.2
10/03/2022
34.97
 263,088 34.35 35.32 34.00 52,100 32,500 1.0
09/03/2022
34.35
 140,545 33.66 34.56 33.66 30,500 0 1.5
08/03/2022
33.93
 181,028 34.07 34.21 33.73 47,700 100 2.3
07/03/2022
34.28
 215,529 34.70 34.76 33.31 8,400 2,000 0.3
04/03/2022
34.70
 266,562 35.32 35.66 34.70 0 0 0
03/03/2022
35.32
 186,328 35.18 35.53 34.76 200 5,000 -0.2
02/03/2022
35.18
 133,689 35.60 35.60 34.70 2,400 45,400 -2.2
01/03/2022
35.60
 654,943 34.49 35.80 34.28 35,200 127,700 -4.7
28/02/2022
34.49
 86,346 34.49 35.25 33.93 2,800 200 0.1
25/02/2022
34.49
 182,758 34.49 34.56 34.00 500 1,800 -0.1
24/02/2022
34.42
 134,702 34.63 34.90 33.38 8,000 0 0.4
23/02/2022
34.42
 320,820 34.00 35.32 33.80 22,500 29,000 -0.3
22/02/2022
33.86
 77,731 33.86 34.00 33.52 22,400 500 1.1
21/02/2022
33.86
 101,690 33.59 33.93 33.59 42,300 100 2.1
18/02/2022
33.80
 71,900 33.86 34.00 33.73 10,100 0 0.5
17/02/2022
33.86
 40,867 33.86 34.21 33.73 2,100 0 0.1
16/02/2022
33.73
 105,650 33.52 33.73 33.45 22,100 0 1.1
15/02/2022
33.45
 36,135 32.83 33.93 32.83 27,000 100 1.3
14/02/2022
33.45
 129,252 33.73 33.73 33.24 69,200 0 3.3
11/02/2022
33.93
 63,700 33.80 34.14 33.59 12,800 100 0.6
10/02/2022
33.80
 94,714 33.93 34.07 33.73 19,700 0 1.0
09/02/2022
33.73
 94,168 33.66 33.93 33.38 28,900 10,000 0.9
08/02/2022
33.66
 90,578 33.59 33.73 33.52 40,300 5,000 1.7
07/02/2022
33.59
 82,300 34.07 34.28 33.38 7,500 0 0.4
28/01/2022
34.07
 211,602 32.76 34.63 32.76 106,900 0 5.2
27/01/2022
32.76
 22,001 32.62 33.24 32.41 7,600 0 0.4
26/01/2022
32.62
 223,224 31.93 33.17 31.58 109,200 0 5.1
25/01/2022
31.72
 232,735 31.72 31.79 31.16 204,600 1,700 9.3
24/01/2022
31.79
 313,055 31.99 31.99 31.16 200,000 1,600 9.1
21/01/2022
31.99
 136,059 31.99 31.99 31.65 90,500 700 4.1
20/01/2022
31.99
 101,002 31.86 32.20 31.79 51,700 0 2.4
19/01/2022
31.86
 100,300 31.93 32.20 31.72 71,400 800 3.2
18/01/2022
31.93
 162,774 31.58 32.20 31.58 124,100 0 5.7
17/01/2022
32.20
 193,099 32.83 32.83 31.86 148,400 0 7.0
14/01/2022
32.83
 75,943 32.89 32.89 32.69 24,900 0 1.2
13/01/2022
32.89
 134,960 32.96 32.96 32.62 0 0 0
12/01/2022
32.89
 266,053 32.55 33.38 29.85 125,000 0 5.9
11/01/2022
32.89
 143,237 33.10 33.38 32.62 80,000 0 3.8
10/01/2022
33.10
 367,688 33.24 33.59 32.69 154,000 600 7.3
07/01/2022
33.45
 182,986 33.59 33.73 33.24 79,100 0 3.8
06/01/2022
33.73
 108,340 33.93 34.28 33.45 32,400 0 1.6
05/01/2022
33.93
 261,587 33.66 34.14 33.38 69,000 0 3.4
04/01/2022
33.66
 157,310 33.73 34.07 33.31 52,500 500 2.5
31/12/2021
33.86
 170,110 33.59 33.93 33.52 104,910 0 5.1

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