CTCP PVI (pvi)

47.30
0.10
(0.21%)
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)
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
29/11/2019
22.77
 43,870 22.70 22.84 22.63 0 0 0
28/11/2019
22.70
 38,030 22.92 22.92 22.70 1,700 0 0.1
27/11/2019
22.92
 63,000 22.92 22.92 22.84 0 0 0
26/11/2019
22.92
 48,000 22.84 22.92 22.70 0 3,800 -0.1
25/11/2019
22.84
 46,774 22.56 22.92 22.27 4,300 0 0.1
22/11/2019
22.56
 49,790 22.84 22.92 22.56 0 0 0
21/11/2019
22.84
 32,700 22.92 22.92 22.63 0 3,200 -0.1
20/11/2019
22.92
 41,170 22.77 22.92 22.63 1,900 1,500 0.0
19/11/2019
22.77
 65,210 22.99 22.99 22.63 0 100 -0.0
18/11/2019
22.99
 68,550 22.99 22.99 22.77 15,000 0 0.5
15/11/2019
22.99
 48,122 22.92 22.99 22.77 15,000 0 0.5
14/11/2019
22.92
 59,700 22.99 22.99 22.77 1,400 0 0.0
13/11/2019
22.99
 73,490 23.06 23.28 22.77 0 0 0
12/11/2019
23.06
 42,910 22.99 23.35 22.92 16,300 0 0.5
11/11/2019
22.99
 48,722 22.99 22.99 22.70 0 11,900 -0.4
08/11/2019
22.99
 52,778 22.92 23.28 22.84 500 0 0.0
07/11/2019
22.92
 55,040 22.99 22.99 22.70 20,000 30,000 -0.3
06/11/2019
22.99
 68,885 22.99 22.99 22.63 1,300 30,000 -0.9
05/11/2019
22.99
 39,963 23.06 23.06 22.77 0 0 0
04/11/2019
23.06
 81,786 23.13 23.13 22.92 0 0 0
01/11/2019
23.13
 118,520 23.13 23.20 22.99 0 2,900 -0.1
31/10/2019
23.13
 77,620 23.13 23.13 22.99 0 0 0
30/10/2019
23.13
 55,130 23.28 23.28 23.06 2,000 0 0.1
29/10/2019
23.28
 44,456 23.35 23.42 23.20 0 0 0
28/10/2019
23.35
 53,810 23.28 23.49 23.20 5,200 0 0.2
25/10/2019
23.28
 47,600 23.56 23.56 23.20 0 1,800 -0.1
24/10/2019
23.56
 46,600 23.49 23.56 23.28 0 0 0
23/10/2019
23.49
 96,310 23.85 23.85 23.20 0 3,100 -0.1
22/10/2019
23.85
 235,120 23.28 23.85 23.20 0 0 0
21/10/2019
23.28
 52,419 23.06 23.28 22.99 0 0 0
18/10/2019
23.06
 51,953 23.49 24.07 23.06 100 0 0.0
17/10/2019
23.49
 32,404 23.56 23.78 23.06 100 0 0.0
16/10/2019
23.56
 51,270 23.56 23.64 23.35 0 0 0
15/10/2019
23.56
 142,765 23.71 23.92 23.35 4,313,300 0 128.1
14/10/2019
23.71
 116,814 22.99 23.71 22.99 100 0 0.0
11/10/2019
22.99
 177,870 22.99 23.20 22.84 0 0 0
10/10/2019
22.99
 161,048 22.84 23.20 22.77 7,000 24,200 -0.5
09/10/2019
22.84
 196,731 22.56 22.99 22.27 100 60,500 -1.9
08/10/2019
22.56
 428,907 23.49 23.49 22.56 0 36,000 -1.1
07/10/2019
23.49
 142,520 24.14 24.14 23.49 0 0 0
04/10/2019
24.14
 88,338 24.28 24.43 24.07 2,500 1,000 0.1
03/10/2019
24.28
 37,314 24.43 24.64 24.14 2,000 0 0.1
02/10/2019
24.43
 184,160 24.28 24.78 24.28 2,000 0 0.1
01/10/2019
24.28
 136,235 24.07 24.57 23.92 2,000 600 0.0
30/09/2019
24.07
 99,320 23.99 24.28 23.71 0 0 0
27/09/2019
23.99
 146,340 24.14 24.21 23.78 0 0 0
26/09/2019
24.14
 99,667 24.14 24.28 24.07 200 13,000 -0.4
25/09/2019
24.14
 89,620 24.14 24.28 23.85 0 5,000 -0.2
24/09/2019
24.14
 162,310 24.64 25 24.14 2,000 4,000 -0.1
23/09/2019
24.64
 188,208 23.71 24.64 23.78 0 0 0
20/09/2019
23.71
 153,280 23.71 23.92 23.64 12,000 49,500 -1.2
19/09/2019
23.71
 157,955 23.71 23.85 23.42 0 18,200 -0.6
18/09/2019
23.71
 228,570 23.85 23.99 23.42 0 500 -0.0
17/09/2019
23.85
 203,068 24.14 24.21 23.85 4,000 0 0.1
16/09/2019
24.14
 253,515 24.21 24.35 23.85 8,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |