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)
21/11/2018
21.14
 50,030 21.41 21.41 21.07 0 0 0
20/11/2018
21.41
 52,400 21.48 21.48 21.14 0 0 0
19/11/2018
21.48
 25,037 21.48 21.69 21.28 0 0 0
16/11/2018
21.48
 15,400 21.48 21.82 21.34 0 0 0
15/11/2018
21.48
 8,000 21.69 21.69 21.28 0 0 0
14/11/2018
21.69
 3,910 21.69 21.69 21.34 0 0 0
13/11/2018
21.69
 5,000 21.69 22.03 21.34 0 0 0
12/11/2018
21.69
 63,100 21.69 21.69 21.14 0 0 0
09/11/2018
21.69
 13,020 21.75 21.75 21.41 0 0 0
08/11/2018
21.75
 13,258 21.75 21.96 21.62 0 0 0
07/11/2018
21.75
 8,600 21.75 21.96 21.62 0 0 0
06/11/2018
21.75
 66,699 21.75 22.03 21.69 0 0 0
05/11/2018
21.75
 50,158 21.69 21.75 21.14 0 0 0
02/11/2018
21.69
 900 21.14 21.82 21.14 0 0 0
01/11/2018
21.14
 26,851 21.55 22.16 20.80 0 0 0
31/10/2018
21.55
 2,900 21.14 21.75 21.34 0 0 0
30/10/2018
21.14
 17,700 21.62 21.62 20.94 0 0 0
29/10/2018
21.62
 4,400 21.82 21.82 21.28 0 0 0
26/10/2018
21.82
 44,610 21.75 22.09 21.14 0 0 0
25/10/2018
21.75
 72,500 22.44 22.44 20.80 0 1,500 -0.0
24/10/2018
22.44
 42,200 22.23 22.57 22.16 0 0 0
23/10/2018
22.23
 61,310 22.78 22.78 22.16 0 0 0
22/10/2018
22.78
 17,910 22.78 22.78 22.50 0 0 0
19/10/2018
22.78
 46,300 22.84 22.84 22.50 0 0 0
18/10/2018
22.84
 19,661 22.98 22.98 22.50 0 0 0
17/10/2018
22.98
 25,880 22.78 23.12 22.23 0 0 0
16/10/2018
22.78
 24,250 22.84 22.84 22.57 0 0 0
15/10/2018
22.84
 2,805 22.57 22.84 22.78 0 0 0
12/10/2018
22.57
 19,350 22.44 22.71 21.89 0 0 0
11/10/2018
22.44
 338,965 23.05 23.05 21.00 0 18,015 -0.6
10/10/2018
23.05
 60,330 22.78 23.19 22.78 0 0 0
09/10/2018
22.78
 54,570 22.84 22.84 22.50 0 0 0
08/10/2018
22.84
 48,655 22.50 23.12 22.44 0 0 0
05/10/2018
22.50
 23,200 23.19 23.19 22.50 0 0 0
04/10/2018
23.19
 96,720 23.19 23.39 23.12 0 0 0
03/10/2018
23.19
 66,474 23.05 23.46 22.84 0 0 0
02/10/2018
23.05
 64,153 22.84 23.05 22.84 0 0 0
01/10/2018
22.84
 90,712 22.98 23.12 22.78 0 0 0
28/09/2018
22.98
 106,500 22.71 22.98 22.71 0 0 0
27/09/2018
22.71
 90,553 22.50 22.84 22.44 0 0 0
26/09/2018
22.50
 52,543 22.71 22.84 22.44 0 0 0
25/09/2018
22.71
 97,691 22.84 22.84 22.44 0 0 0
24/09/2018
22.84
 72,181 22.50 23.05 22.50 0 0 0
21/09/2018
22.50
 129,030 22.50 22.98 22.44 0 0 0
20/09/2018
22.50
 232,379 21.75 22.57 21.62 0 0 0
19/09/2018
21.75
 202,766 21.82 22.44 21.55 0 0 0
18/09/2018
21.82
 35,030 21.69 21.82 21.14 0 0 0
17/09/2018
21.69
 111,798 21.28 21.89 21.14 0 0 0
14/09/2018
21.28
 75,600 21.34 21.75 20.87 0 0 0
13/09/2018
21.34
 170,592 20.94 21.48 20.94 0 0 0
12/09/2018
20.94
 345,276 20.05 21.75 19.98 0 0 0
11/09/2018
20.05
 62,200 19.91 20.12 19.84 0 0 0
10/09/2018
19.91
 22,802 19.91 20.05 19.84 0 0 0
07/09/2018
19.91
 63,600 19.84 19.98 19.78 0 0 0
06/09/2018
19.84
 53,507 20.05 20.05 19.84 0 0 0
05/09/2018
20.05
 51,160 19.91 20.05 19.78 0 1,100 -0.0
04/09/2018
19.91
 68,100 20.25 20.25 19.84 0 0 0
31/08/2018
20.25
 97,899 20.05 20.25 19.91 0 0 0
30/08/2018
20.05
 79,442 19.98 20.05 19.78 0 0 0
29/08/2018
19.98
 64,277 20.12 20.12 19.84 0 0 0
28/08/2018
20.12
 28,755 20.12 20.25 19.91 0 0 0
27/08/2018
20.12
 34,900 19.91 20.18 19.84 0 0 0
24/08/2018
19.91
 96,103 19.78 20.32 19.78 0 0 0
23/08/2018
19.78
 176,335 19.98 19.98 19.78 0 100,000 -2.9
22/08/2018
19.98
 46,700 20.05 20.05 19.84 0 0 0
21/08/2018
20.05
 24,050 19.91 20.05 19.78 0 0 0
20/08/2018
19.91
 168,400 19.78 19.91 19.78 0 600 -0.0
17/08/2018
19.78
 101,143 19.78 19.91 19.71 0 0 0
16/08/2018
19.78
 51,800 20.12 20.12 19.71 0 0 0
15/08/2018
20.12
 64,270 20.25 20.25 19.78 0 0 0
14/08/2018
20.25
 30,814 20.32 20.46 19.91 0 0 0
13/08/2018
20.32
 99,009 19.91 20.32 19.84 0 0 0
10/08/2018
19.91
 33,820 19.78 20.05 19.78 0 0 0
09/08/2018
19.78
 53,500 19.84 19.91 19.78 0 0 0
08/08/2018
19.84
 52,500 19.98 19.98 19.78 0 0 0
07/08/2018
19.98
 161,854 19.78 20.12 19.43 0 0 0
06/08/2018
19.78
 123,081 20.05 20.25 19.78 0 0 0
03/08/2018
20.05
 38,742 20.25 20.39 19.91 0 0 0
02/08/2018
20.25
 44,700 20.39 20.39 19.91 0 0 0
01/08/2018
20.39
 20,400 20.39 20.53 20.12 0 0 0
31/07/2018
20.39
 34,326 20.39 20.39 20.18 0 0 0
30/07/2018
20.39
 65,400 20.32 20.39 20.18 0 0 0
27/07/2018
20.32
 61,392 19.91 20.46 19.91 0 0 0
26/07/2018
19.91
 66,250 19.78 19.91 19.30 0 0 0
25/07/2018
19.78
 192,280 19.84 19.91 19.71 0 0 0
24/07/2018
19.84
 218,300 19.78 19.91 19.71 0 0 0
23/07/2018
19.78
 137,211 19.98 19.98 18.62 0 0 0
20/07/2018
19.98
 68,320 20.18 20.25 19.78 0 0 0
19/07/2018
20.18
 50,200 20.12 20.18 19.98 0 0 0
18/07/2018
20.12
 154,431 19.84 20.12 19.78 0 0 0
17/07/2018
19.84
 73,900 19.78 20.05 19.71 0 0 0
16/07/2018
19.78
 102,700 19.78 20.12 19.71 0 0 0
13/07/2018
19.78
 21,300 19.78 19.91 19.71 0 0 0
12/07/2018
19.78
 319,440 19.64 19.91 19.09 0 0 0
11/07/2018
19.64
 723,000 19.64 19.71 19.23 0 272,900 -7.8
10/07/2018
19.64
 300,800 19.43 19.71 19.43 0 0 0
09/07/2018
19.43
 197,390 19.43 19.78 19.43 0 0 0
06/07/2018
19.43
 178,455 19.09 19.64 19.09 0 0 0
05/07/2018
19.09
 879,362 19.09 19.43 18.41 0 0 0
04/07/2018
19.09
 214,091 19.16 19.30 18.07 0 2,478 -0.1

Chính sách bảo mật | Điều khoản sử dụng |