CTCP PVI (pvi)

47.90
0.70
(1.48%)
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)
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
11/07/2019
26.29
 49,400 26.29 26.36 25.93 2,500 0 0.1
10/07/2019
26.29
 34,223 26.22 26.36 25.86 2,000 0 0.1
09/07/2019
26.22
 44,000 26.08 26.44 25.79 0 0 0
08/07/2019
26.08
 115,044 26.80 26.87 25.86 1,200 0 0.0
05/07/2019
26.80
 23,416 26.87 26.87 26.72 0 0 0
04/07/2019
26.87
 57,700 26.87 27.01 26.72 0 0 0
03/07/2019
26.87
 89,243 26.51 27.30 26.58 5,200 2,000 0.1
02/07/2019
26.51
 54,688 26.58 26.80 26.51 0 0 0
01/07/2019
26.58
 164,898 26.44 26.94 26.29 2,800 200 0.1
28/06/2019
26.44
 57,500 26.36 26.44 26.08 0 0 0
27/06/2019
26.36
 57,488 26.44 26.58 26.29 13,100 0 0.5
26/06/2019
26.44
 49,700 26.51 26.58 26.29 0 0 0
25/06/2019
26.51
 90,178 26.51 26.72 26.22 0 0 0
24/06/2019
26.51
 75,973 26.65 26.94 26.22 0 0 0
21/06/2019
26.65
 49,005 26.65 26.94 26.44 0 0 0
20/06/2019
26.65
 195,500 25.79 26.94 25.79 0 0 0
19/06/2019
25.79
 71,988 25.72 25.79 25.50 0 0 0
18/06/2019
25.72
 44,963 25.72 25.72 25.29 400 0 0.0
17/06/2019
25.72
 56,000 25.86 25.86 25.50 1,000 0 0.0
14/06/2019
25.86
 39,500 25.86 25.86 25.72 1,000 0 0.0
13/06/2019
25.86
 24,829 25.86 25.86 25.65 400 0 0.0
12/06/2019
25.86
 75,719 25.72 26.08 25.50 1,200 0 0.0
11/06/2019
25.72
 65,440 25.65 25.79 25.50 3,400 0 0.1
10/06/2019
25.65
 90,030 25.72 26.08 25.22 0 100 -0.0
07/06/2019
25.72
 112,725 25.36 25.93 25.14 0 0 0
06/06/2019
25.36
 128,848 25.93 26.22 25.36 1,000 0 0.0
05/06/2019
25.93
 87,202 26.36 26.58 25.57 2,500 0 0.1
04/06/2019
26.36
 103,763 26.58 26.80 25.86 0 0 0
03/06/2019
26.58
 36,060 26.87 27.23 26.22 0 0 0
31/05/2019
26.87
 67,350 27.16 27.30 26.65 200 1,200 -0.0
30/05/2019
27.16
 113,500 26.94 27.30 26.58 0 0 0
29/05/2019
26.94
 24,000 26.65 27.30 26.65 3,100 0 0.1
28/05/2019
26.65
 79,690 26.94 27.30 26.44 200 0 0.0
27/05/2019
26.94
 44,506 27.01 27.30 26.58 200 0 0.0
24/05/2019
27.01
 29,465 27.23 27.44 26.94 600 0 0
23/05/2019
27.23
 92,494 27.30 27.51 27.01 3,167,368 0 0.1
22/05/2019
27.30
 31,441 27.80 27.87 27.30 3,167,368 0 114.1
21/05/2019
27.80
 109,901 27.73 28.38 27.66 3,841,530 0 0.1
20/05/2019
27.73
 229,960 27.30 29.81 27.30 3,841,530 0 139.7
17/05/2019
27.30
 132,710 27.37 27.87 26.94 100 5,200 -0.2
16/05/2019
27.37
 128,560 27.95 28.02 27.30 1,346,849 0 48.6
15/05/2019
27.95
 159,486 27.30 28.38 27.30 2,500 0 0.1
14/05/2019
27.30
 122,050 26.58 27.66 26.58 3,800 6,000 -0.1
13/05/2019
26.58
 92,370 26.58 27.01 26.44 3,700 0 0.1
10/05/2019
26.58
 55,010 26.87 28.02 26.29 23,700 0 0.9
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2019
26.87
 39,226 26.87 27.37 26.58 11,000 0 0.4
08/05/2019
26.87
 69,600 26.94 27.14 26.60 1,700 0 0.1
07/05/2019
26.94
 162,051 27.21 27.28 26.60 400 0 0.0
06/05/2019
27.21
 219,109 27.96 27.96 26.25 0 0 0
03/05/2019
27.96
 53,600 28.03 28.30 27.75 0 0 0
02/05/2019
28.03
 142,010 27.62 28.98 27.62 0 0 0
26/04/2019
27.62
 160,315 27.96 28.23 27.62 0 0 0
25/04/2019
27.96
 166,400 28.50 28.50 27.96 0 1,500 -0.1
24/04/2019
28.50
 109,401 28.50 28.64 28.30 0 1,500 -0.1
23/04/2019
28.50
 228,380 28.50 28.64 28.30 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |