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)
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
13/09/2019
24.21
 259,661 24.35 24.64 24.14 5,640 0 0.2
12/09/2019
24.35
 198,998 24.21 24.57 24.14 3,500 0 0.1
11/09/2019
24.21
 132,827 23.56 24.64 23.71 0 400 -0.0
10/09/2019
23.56
 518,906 23.85 23.99 23.13 200 0 0.0
09/09/2019
23.85
 163,254 24.28 24.43 23.85 3,000 0 0.1
06/09/2019
24.28
 147,162 24.64 24.64 24.07 400 0 0.0
05/09/2019
24.64
 125,590 24.43 24.78 24.43 12,700 0 0.4
04/09/2019
24.43
 295,990 24.21 24.57 24.07 0 0 0
03/09/2019
24.21
 644,572 25.14 25.22 24.21 2,808,603 0 88.9
30/08/2019
25.14
 398,835 25.72 25.86 25.14 2,000 0 0.1
29/08/2019
25.72
 265,743 25.43 26.15 25.36 46,200 600 1.6
28/08/2019
25.43
 395,115 25.93 26.22 25.36 400 0 0.0
27/08/2019
25.93
 666,635 26.65 26.80 25.79 22,300 13,000 0.3
26/08/2019
26.65
 488,098 27.59 27.59 26.65 0 20 -0.0
23/08/2019
27.59
 391,184 27.59 27.87 27.16 0 0 0
22/08/2019
27.59
 520,908 28.30 28.38 27.59 20,010 0 0.8
21/08/2019
28.30
 410,005 28.38 28.52 28.09 20,100 0 0.8
20/08/2019
28.38
 397,105 28.09 28.45 28.09 100 0 0.0
19/08/2019
28.09
 721,478 28.02 28.95 28.09 20,000 0 0.8
16/08/2019
28.02
 1,159,713 28.59 29.09 28.02 1,300 0 0.1
15/08/2019
28.59
 610,998 28.30 28.59 27.51 0 0 0
14/08/2019
28.30
 1,112,477 27.30 28.38 27.30 1,000 0 0.0
13/08/2019
27.30
 227,147 27.08 27.30 26.80 0 0 0
12/08/2019
27.08
 375,175 27.37 27.66 27.08 5,700 300 0.2
09/08/2019
27.37
 816,950 26.44 27.66 26.58 31,800 0 1.2
08/08/2019
26.44
 357,006 26.01 26.87 25.79 13,600 0 0.5
07/08/2019
26.01
 70,290 26.08 26.15 25.79 0 0 0
06/08/2019
26.08
 80,320 26.22 26.22 25.79 11,200 0 0.4
05/08/2019
26.22
 223,624 26.15 26.29 25.86 99,100 0 3.6
02/08/2019
26.15
 83,525 26.15 26.15 25.50 14,100 0 0.5
01/08/2019
26.15
 72,370 25.86 26.22 25.65 0 0 0
31/07/2019
25.86
 131,970 25.72 25.86 25.22 1,700 0 0.1
30/07/2019
25.72
 232,060 26.15 26.58 25.72 0 0 0
29/07/2019
26.15
 201,390 26.65 26.65 25.86 1,700 0 0.1
26/07/2019
26.65
 85,250 26.87 27.23 26.44 2,000 0 0.1
25/07/2019
26.87
 180,217 26.87 27.37 26.58 2,600 0 0.1
24/07/2019
26.87
 483,360 26.51 27.37 26.65 0 0 0
23/07/2019
26.51
 207,500 25.86 26.58 25.57 0 5,000 -0.2
22/07/2019
25.86
 182,270 26.22 26.22 25.86 200 0 0.0
19/07/2019
26.22
 84,100 26.58 26.65 26.22 0 0 0
18/07/2019
26.58
 63,100 26.94 27.01 26.58 6,500 0 0.2
17/07/2019
26.94
 91,509 27.01 27.08 26.80 8,500 0 0.3
16/07/2019
27.01
 110,700 26.80 27.23 26.80 30,800 0 1.2
15/07/2019
26.80
 241,614 26.58 27.30 26.44 1,300 0 0.0
12/07/2019
26.58
 130,259 26.29 26.65 26.22 24,600 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |