CTCP PVI (pvi)

61
0.10
(0.16%)
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)
09/08/2021
26.46
 214,499 25.16 26.59 24.97 4,500 33,500 -1.1
06/08/2021
24.97
 18,880 25.16 25.29 24.90 14,055,312 14,055,912 0.0
05/08/2021
25.16
 69,399 25.03 25.23 24.71 10,700 100 0.4
04/08/2021
25.16
 61,541 24.64 25.29 24.64 3,400 4,000 0.0
03/08/2021
24.97
 67,300 24.45 25.23 24.45 7,100 1,800 0.2
02/08/2021
24.90
 67,739 25.55 25.61 24.90 12,500 0 0.5
30/07/2021
25.55
 42,340 25.23 25.61 25.03 24,000 0 0.9
29/07/2021
25.10
 81,844 24.45 25.10 24.45 27,500 0 1.1
28/07/2021
24.51
 120,215 24.19 24.58 23.93 61,300 1,000 2.3
27/07/2021
24.32
 48,589 24.25 24.45 23.60 2,000 2,300 0.0
26/07/2021
24.32
 13,150 23.99 24.32 23.73 3,400 0 0.1
23/07/2021
24.12
 139,210 24.06 24.25 21.66 22,500 1,900 0.7
22/07/2021
24.06
 128,907 23.99 24.19 23.67 1,800 100 0.1
21/07/2021
24.25
 21,674 25.16 25.16 23.67 2,200 0 0.1
20/07/2021
24.32
 30,315 23.86 25.29 23.34 8,500 0 0.3
19/07/2021
23.86
 33,204 24.64 24.84 22.76 1,900 1,400 0.0
16/07/2021
24.51
 6,764 25.29 25.29 24.12 300 0 0.0
15/07/2021
24.51
 10,824 24.77 25.29 24.45 1,900 300 0.1
14/07/2021
24.51
 12,174 24.77 24.77 23.99 1,800 0 0.1
13/07/2021
24.97
 73,430 24.64 25.55 23.86 400 0 0.0
12/07/2021
23.99
 31,847 24.64 24.64 22.76 9,900 1,000 0.3
09/07/2021
24.64
 32,287 25.23 25.61 24.64 3,100 0 0.1
08/07/2021
25.29
 750 25.81 25.81 24.97 100 0 0.0
07/07/2021
25.23
 107,385 25.23 27.56 24.64 1,900 0 0.1
06/07/2021
25.23
 51,642 25.48 25.48 24.64 5,200 3,000 0.1
05/07/2021
25.74
 30,790 26.59 26.59 25.16 2,100 500 0.1
02/07/2021
26.26
 25,307 26.59 27.17 26.26 5,305 2,000 0.1
01/07/2021
26.98
 56,052 27.11 27.43 26.33 22,300 5,000 0.7
30/06/2021
27.11
 33,899 27.56 27.88 26.59 13,400 0 0.6
29/06/2021
27.56
 75,707 27.24 28.21 26.20 40,600 400 1.7
28/06/2021
27.24
 71,156 26.91 28.53 26.91 14,900 300 0.6
25/06/2021
26.91
 112,017 25.68 26.91 25.68 50,200 3,200 1.9
24/06/2021
25.94
 22,208 26.26 26.52 25.42 3,300 600 0.1
23/06/2021
26.00
 51,968 26.07 26.91 25.48 6,400 2,000 0.2
22/06/2021
26.07
 131,731 26.59 27.17 25.42 21,000 82,000 -2.5
21/06/2021
26.07
 128,252 27.56 27.56 25.61 900 42,000 -1.7
18/06/2021
27.11
 79,527 27.88 28.53 26.98 3,800 4,500 0.0
17/06/2021
27.56
 97,172 28.92 29.70 27.04 7,800 0 0.3
16/06/2021
27.04
 208,351 27.24 28.34 25.61 42,100 1,000 1.7
15/06/2021
28.34
 251,062 29.05 29.51 27.11 11,900 1,000 0.5
14/06/2021
29.05
 351,445 27.11 29.76 27.11 120,300 10,500 4.8
11/06/2021
27.11
 204,241 25.61 27.49 25.48 114,000 5,300 4.5
10/06/2021
25.36
 721,949 22.76 25.36 22.76 578,500 47,600 20.3
09/06/2021
23.09
 197,804 22.05 23.99 21.72 162,600 29,400 4.9
08/06/2021
23.09
 116,761 23.34 23.34 21.14 39,700 21,200 0.7
07/06/2021
23.34
 122,805 23.73 23.93 22.76 34,600 26,800 0.3
04/06/2021
23.73
 187,732 23.02 23.86 22.96 121,100 2,100 4.3
03/06/2021
23.02
 154,739 22.70 23.34 22.70 81,900 5,000 2.8
02/06/2021
22.50
 104,557 21.85 23.09 21.85 15,300 30,900 -0.6
01/06/2021
22.11
 20,332 21.72 22.31 21.72 10,400 300 0.3
31/05/2021
22.05
 27,001 22.18 22.24 21.66 5,300 4,100 0.0
28/05/2021
22.18
 81,636 21.20 22.18 21.20 58,600 10,300 1.6
27/05/2021
21.59
 47,726 21.79 22.18 21.40 27,500 11,300 0.6
26/05/2021
21.85
 21,410 22.37 22.50 21.14 5,400 11,100 -0.2
25/05/2021
22.24
 258,479 21.66 22.31 21.66 115,100 0 3.9
24/05/2021
21.66
 29,300 21.59 21.72 21.53 6,200 0 0.2
21/05/2021
21.46
 78,500 21.33 21.59 21.33 31,700 0 1.0
20/05/2021
21.14
 16,766 20.95 21.59 20.95 0 1,000 0.0
19/05/2021
21.14
 16,774 21.27 21.27 21.08 0 1,700 -0.1
18/05/2021
21.40
 22,651 21.40 21.53 21.27 500 900 0.0
17/05/2021
21.53
 10,710 21.53 21.53 21.27 900 0 0.0
14/05/2021
21.53
 198,166 20.95 22.70 20.95 0 39,000 -1.3
13/05/2021
21.20
 11,839 21.33 21.33 21.01 0 0 0
12/05/2021
21.14
 9,420 20.95 21.33 20.95 100 100 0
11/05/2021
21.08
 16,932 20.88 21.14 20.75 0 500 0.0
10/05/2021
20.88
 10,286 20.95 21.08 20.82 1,500 700 0.0
07/05/2021
20.88
 17,807 21.08 21.08 20.75 0 0 0
06/05/2021
21.14
 7,200 21.40 21.40 20.95 0 0 0
05/05/2021
21.27
 22,114 21.08 21.27 21.01 100 0 0.0
04/05/2021
21.14
 20,166 21.01 21.14 20.82 4,700 0 0.2
29/04/2021
21.14
 313,400 21.14 21.40 21.08 1,200 0 0.0
28/04/2021
21.14
 10,114 20.82 21.40 20.82 0 0 0
27/04/2021
21.33
 79,240 21.14 21.33 20.88 1,400 300 0.0
26/04/2021
21.53
 8,400 21.66 21.66 20.88 400 1,000 0.0
23/04/2021
21.66
 36,141 21.85 21.85 21.14 0 0 0
22/04/2021
21.40
 75,850 21.40 21.98 21.14 1,400 900 0.0
20/04/2021
21.40
 42,971 21.59 21.92 21.40 5,100 0 0.2
19/04/2021
21.59
 5,130 21.72 21.98 21.53 0 300 0.0
16/04/2021
21.72
 20,156 22.18 22.18 21.40 300 0 0.0
15/04/2021
22.18
 130,455 21.72 22.37 21.72 0 0 0
14/04/2021
21.72
 47,155 21.40 21.72 21.20 0 1,500 0.0
13/04/2021
21.59
 71,972 21.72 21.92 21.40 0 6,700 -0.2
12/04/2021
21.92
 60,549 21.92 22.05 21.66 0 0 0
09/04/2021
21.92
 84,035 21.20 22.70 21.20 0 0 0
08/04/2021
21.33
 52,720 21.20 21.40 21.14 0 0 0
07/04/2021
21.20
 40,600 21.01 21.20 20.95 0 0 0
06/04/2021
21.01
 18,260 21.20 21.27 21.01 2,500 0 0.1
05/04/2021
21.27
 22,436 21.20 21.40 20.95 0 2,700 -0.1
02/04/2021
21.20
 34,117 21.27 21.40 21.20 0 400 0.0
01/04/2021
21.20
 35,197 21.08 21.20 20.95 0 0 0
31/03/2021
21.08
 20,710 21.08 21.14 20.95 2,100 400 0.1
30/03/2021
21.08
 52,046 20.95 21.27 20.62 900 0 0.0
29/03/2021
20.95
 46,367 20.62 21.08 20.62 0 0 0
26/03/2021
20.62
 23,250 21.08 21.08 20.43 0 0 0
25/03/2021
20.88
 35,254 20.75 20.88 20.49 0 0 0
24/03/2021
20.75
 29,824 21.01 21.01 20.49 0 0 0
23/03/2021
21.08
 34,840 21.27 21.27 21.08 0 0 0
22/03/2021
21.14
 47,260 21.40 21.40 21.14 0 87 0.0
19/03/2021
21.20
 84,811 21.40 21.40 21.01 0 300 0.0
18/03/2021
21.46
 30,725 21.46 21.53 21.40 100 0 0.0

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