CTCP PVI (pvi)

92.50
0.90
(0.98%)
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
(2025-11-19) 		2.60 2.92% 1,945,300 -507,100 -46.0
86.60
101.80
92.50
2 tháng
(2025-10-20) 		25.60 38.79% 3,645,800 -890,400 -76.1
65.60
101.80
92.50
3 tháng
(2025-09-22) 		24.62 36.76% 4,353,800 -914,300 -77.8
65.60
101.80
92.50
6 tháng
(2025-06-23) 		37.35 68.84% 6,849,300 -970,600 -81.6
53.87
101.80
92.50
12 tháng
(2024-12-24) 		33.90 58.76% 15,075,139 -1,297,188 -104.1
51.67
101.80
92.50
24 tháng
(2024-01-02) 		51.36 127.61% 36,680,111 -5,197,419 -323.4
40.24
101.80
92.50
36 tháng
(2023-01-04) 		51.96 131.11% 48,677,775 -5,094,242 -319.8
39.64
101.80
92.50
60 tháng
(2021-01-14) 		64.95 243.68% 126,230,446 6,586,606 191.2
21.79
101.80
92.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
21.31
 49,220 21.45 21.45 20.90 8,700 0 0.3
17/12/2019
21.45
 18,870 21.38 21.45 21.10 0 0 0
16/12/2019
21.38
 49,720 21.58 21.58 20.97 1,500 0 0.0
13/12/2019
21.58
 14,310 21.65 21.65 21.31 0 0 0
12/12/2019
21.65
 128,080 21.24 21.93 21.03 0 0 0
11/12/2019
21.24
 95,496 21.45 21.52 21.24 0 35 -0.0
10/12/2019
21.45
 42,701 21.72 21.86 21.45 8,000 0 0.3
09/12/2019
21.72
 26,353 21.65 22.00 21.65 800 40 0.0
06/12/2019
21.65
 32,420 21.65 21.65 21.45 0 0 0
05/12/2019
21.65
 34,610 21.58 21.65 21.52 0 0 0
04/12/2019
21.58
 44,500 21.58 21.65 21.38 0 0 0
03/12/2019
21.58
 77,200 21.58 21.58 21.31 0 0 0
02/12/2019
21.58
 109,400 21.79 21.79 21.31 0 0 0
29/11/2019
21.79
 43,870 21.72 21.86 21.65 0 0 0
28/11/2019
21.72
 38,030 21.93 21.93 21.72 1,700 0 0.1
27/11/2019
21.93
 63,000 21.93 21.93 21.86 0 0 0
26/11/2019
21.93
 48,000 21.86 21.93 21.72 0 3,800 -0.1
25/11/2019
21.86
 46,774 21.58 21.93 21.31 4,300 0 0.1
22/11/2019
21.58
 49,790 21.86 21.93 21.58 0 0 0
21/11/2019
21.86
 32,700 21.93 21.93 21.65 0 3,200 -0.1
20/11/2019
21.93
 41,170 21.79 21.93 21.65 1,900 1,500 0.0
19/11/2019
21.79
 65,210 22.00 22.00 21.65 0 100 -0.0
18/11/2019
22.00
 68,550 22.00 22.00 21.79 15,000 0 0.5
15/11/2019
22.00
 48,122 21.93 22.00 21.79 15,000 0 0.5
14/11/2019
21.93
 59,700 22.00 22.00 21.79 1,400 0 0.0
13/11/2019
22.00
 73,490 22.07 22.27 21.79 0 0 0
12/11/2019
22.07
 42,910 22.00 22.34 21.93 16,300 0 0.5
11/11/2019
22.00
 48,722 22.00 22.00 21.72 0 11,900 -0.4
08/11/2019
22.00
 52,778 21.93 22.27 21.86 500 0 0.0
07/11/2019
21.93
 55,040 22.00 22.00 21.72 20,000 30,000 -0.3
06/11/2019
22.00
 68,885 22.00 22.00 21.65 1,300 30,000 -0.9
05/11/2019
22.00
 39,963 22.07 22.07 21.79 0 0 0
04/11/2019
22.07
 81,786 22.13 22.13 21.93 0 0 0
01/11/2019
22.13
 118,520 22.13 22.20 22.00 0 2,900 -0.1
31/10/2019
22.13
 77,620 22.13 22.13 22.00 0 0 0
30/10/2019
22.13
 55,130 22.27 22.27 22.07 2,000 0 0.1
29/10/2019
22.27
 44,456 22.34 22.41 22.20 0 0 0
28/10/2019
22.34
 53,810 22.27 22.48 22.20 5,200 0 0.2
25/10/2019
22.27
 47,600 22.55 22.55 22.20 0 1,800 -0.1
24/10/2019
22.55
 46,600 22.48 22.55 22.27 0 0 0
23/10/2019
22.48
 96,310 22.82 22.82 22.20 0 3,100 -0.1
22/10/2019
22.82
 235,120 22.27 22.82 22.20 0 0 0
21/10/2019
22.27
 52,419 22.07 22.27 22.00 0 0 0
18/10/2019
22.07
 51,953 22.48 23.03 22.07 100 0 0.0
17/10/2019
22.48
 32,404 22.55 22.75 22.07 100 0 0.0
16/10/2019
22.55
 51,270 22.55 22.62 22.34 0 0 0
15/10/2019
22.55
 142,765 22.68 22.89 22.34 4,313,300 0 128.1
14/10/2019
22.68
 116,814 22.00 22.68 22.00 100 0 0.0
11/10/2019
22.00
 177,870 22.00 22.20 21.86 0 0 0
10/10/2019
22.00
 161,048 21.86 22.20 21.79 7,000 24,200 -0.5
09/10/2019
21.86
 196,731 21.58 22.00 21.31 100 60,500 -1.9
08/10/2019
21.58
 428,907 22.48 22.48 21.58 0 36,000 -1.1
07/10/2019
22.48
 142,520 23.10 23.10 22.48 0 0 0
04/10/2019
23.10
 88,338 23.23 23.37 23.03 2,500 1,000 0.1
03/10/2019
23.23
 37,314 23.37 23.58 23.10 2,000 0 0.1
02/10/2019
23.37
 184,160 23.23 23.72 23.23 2,000 0 0.1
01/10/2019
23.23
 136,235 23.03 23.51 22.89 2,000 600 0.0
30/09/2019
23.03
 99,320 22.96 23.23 22.68 0 0 0
27/09/2019
22.96
 146,340 23.10 23.17 22.75 0 0 0
26/09/2019
23.10
 99,667 23.10 23.23 23.03 200 13,000 -0.4
25/09/2019
23.10
 89,620 23.10 23.23 22.82 0 5,000 -0.2
24/09/2019
23.10
 162,310 23.58 23.92 23.10 2,000 4,000 -0.1
23/09/2019
23.58
 188,208 22.68 23.58 22.75 0 0 0
20/09/2019
22.68
 153,280 22.68 22.89 22.62 12,000 49,500 -1.2
19/09/2019
22.68
 157,955 22.68 22.82 22.41 0 18,200 -0.6
18/09/2019
22.68
 228,570 22.82 22.96 22.41 0 500 -0.0
17/09/2019
22.82
 203,068 23.10 23.17 22.82 4,000 0 0.1
16/09/2019
23.10
 253,515 23.17 23.30 22.82 8,900 0 0.3
13/09/2019
23.17
 259,661 23.30 23.58 23.10 5,640 0 0.2
12/09/2019
23.30
 198,998 23.17 23.51 23.10 3,500 0 0.1
11/09/2019
23.17
 132,827 22.55 23.58 22.68 0 400 -0.0
10/09/2019
22.55
 518,906 22.82 22.96 22.13 200 0 0.0
09/09/2019
22.82
 163,254 23.23 23.37 22.82 3,000 0 0.1
06/09/2019
23.23
 147,162 23.58 23.58 23.03 400 0 0.0
05/09/2019
23.58
 125,590 23.37 23.72 23.37 12,700 0 0.4
04/09/2019
23.37
 295,990 23.17 23.51 23.03 0 0 0
03/09/2019
23.17
 644,572 24.06 24.13 23.17 2,808,603 0 88.9
30/08/2019
24.06
 398,835 24.61 24.75 24.06 2,000 0 0.1
29/08/2019
24.61
 265,743 24.33 25.02 24.27 46,200 600 1.6
28/08/2019
24.33
 395,115 24.81 25.09 24.27 400 0 0.0
27/08/2019
24.81
 666,635 25.50 25.64 24.68 22,300 13,000 0.3
26/08/2019
25.50
 488,098 26.40 26.40 25.50 0 20 -0.0
23/08/2019
26.40
 391,184 26.40 26.67 25.98 0 0 0
22/08/2019
26.40
 520,908 27.08 27.15 26.40 20,010 0 0.8
21/08/2019
27.08
 410,005 27.15 27.29 26.88 20,100 0 0.8
20/08/2019
27.15
 397,105 26.88 27.22 26.88 100 0 0.0
19/08/2019
26.88
 721,478 26.81 27.70 26.88 20,000 0 0.8
16/08/2019
26.81
 1,159,713 27.36 27.84 26.81 1,300 0 0.1
15/08/2019
27.36
 610,998 27.08 27.36 26.33 0 0 0
14/08/2019
27.08
 1,112,477 26.12 27.15 26.12 1,000 0 0.0
13/08/2019
26.12
 227,147 25.91 26.12 25.64 0 0 0
12/08/2019
25.91
 375,175 26.19 26.46 25.91 5,700 300 0.2
09/08/2019
26.19
 816,950 25.30 26.46 25.43 31,800 0 1.2
08/08/2019
25.30
 357,006 24.88 25.71 24.68 13,600 0 0.5
07/08/2019
24.88
 70,290 24.95 25.02 24.68 0 0 0
06/08/2019
24.95
 80,320 25.09 25.09 24.68 11,200 0 0.4
05/08/2019
25.09
 223,624 25.02 25.16 24.75 99,100 0 3.6
02/08/2019
25.02
 83,525 25.02 25.02 24.40 14,100 0 0.5
01/08/2019
25.02
 72,370 24.75 25.09 24.54 0 0 0
31/07/2019
24.75
 131,970 24.61 24.75 24.13 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |