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)
20/10/2020
19.39
 8,300 19.19 19.39 19.13 0 0 0
19/10/2020
19.13
 19,142 19.06 19.39 19.06 0 0 0
16/10/2020
19.06
 34,201 19.39 19.39 19.06 4,100 0 0.1
15/10/2020
19.39
 7,636 19.39 19.39 19.39 0 0 0
14/10/2020
19.39
 51,798 19.19 19.45 19.19 0 100 0.0
13/10/2020
19.45
 9,801 19.26 19.45 19.26 0 0 0
12/10/2020
19.65
 80,922 19.58 19.65 19.45 3,400 0 0.1
09/10/2020
19.52
 31,185 19.52 19.52 19.32 100 0 0.0
08/10/2020
19.39
 21,600 19.39 19.65 19.39 0 200 0.0
07/10/2020
19.39
 11,045 19.39 19.39 19.19 0 0 0
06/10/2020
19.32
 10,110 19.19 19.45 19.13 0 0 0
05/10/2020
19.19
 15,584 19.13 19.19 19.13 900 0 0.0
02/10/2020
19.19
 75,520 19.26 19.26 19.13 2,000 0 0.1
01/10/2020
19.32
 12,537 19.39 19.39 19.13 1,300 1,600 0.0
30/09/2020
19.39
 7,840 19.39 19.39 19.39 3,810 0 0.1
29/09/2020
19.45
 31,898 19.45 19.52 19.45 5,800 0 0.2
28/09/2020
19.45
 32,554 19.52 19.52 19.45 600 0 0.0
25/09/2020
19.52
 10,690 19.52 19.58 19.45 0 0 0
24/09/2020
19.58
 16,624 19.65 19.65 19.52 0 0 0
23/09/2020
19.65
 78,969 19.65 19.65 19.45 0 0 0
22/09/2020
19.65
 42,930 19.65 19.71 19.45 0 0 0
21/09/2020
19.65
 25,020 19.52 19.65 19.52 0 200 0.0
18/09/2020
19.65
 21,936 19.65 19.65 19.45 0 0 0
17/09/2020
19.65
 26,925 19.58 19.65 19.45 0 90 0.0
16/09/2020
19.65
 18,023 19.65 19.71 19.52 0 0 0
15/09/2020
19.65
 46,721 19.45 19.65 19.45 0 0 0
14/09/2020
19.65
 28,590 19.65 19.71 19.52 0 0 0
11/09/2020
19.65
 54,230 19.32 20.10 19.32 0 0 0
10/09/2020
19.58
 32,750 19.65 19.65 19.39 1,100 0 0.0
09/09/2020
19.65
 69,903 19.45 19.65 19.32 0 0 0
08/09/2020
19.52
 80,417 19.78 19.78 18.81 100 0 0.0
07/09/2020
19.84
 13,380 20.23 20.23 19.65 200 0 0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 22.5%
04/09/2020
20.30
 48,180 21.27 21.27 20.23 0 0 0
03/09/2020
20.52
 278,534 20.34 20.58 20.10 2,100 0 0.1
01/09/2020
20.16
 31,455 20.28 20.28 20.16 5,500 200 0.2
31/08/2020
20.28
 259,885 20.28 20.65 19.74 0 1,000 0.0
28/08/2020
20.22
 85,843 20.16 20.34 20.04 0 0 0
27/08/2020
20.10
 16,757 20.16 20.28 19.98 20 100 0.0
26/08/2020
20.16
 65,464 20.28 20.52 19.13 70 0 0.0
25/08/2020
20.16
 48,365 20.04 20.28 20.04 0 0 0
24/08/2020
20.22
 40,380 20.16 20.28 19.98 7,700 2,000 0.2
21/08/2020
20.22
 84,765 20.10 20.22 19.43 4,400 10,000 -0.2
20/08/2020
20.22
 63,654 20.95 21.19 19.37 0 11,500 -0.4
19/08/2020
19.49
 119,558 19.56 19.56 19.37 0 0 0
18/08/2020
19.49
 121,058 18.65 19.68 18.65 0 5,200 -0.2
17/08/2020
18.59
 14,281 18.65 18.65 18.22 200 0 0.0
14/08/2020
18.28
 25,310 18.77 18.77 18.28 0 0 0
13/08/2020
18.65
 11,870 18.28 18.89 18.28 0 0 0
12/08/2020
18.89
 44,407 19.07 19.07 17.98 0 0 0
11/08/2020
18.89
 34,920 18.77 18.89 18.77 0 0 0
10/08/2020
18.77
 35,163 18.83 19.01 18.77 0 3,000 -0.1
07/08/2020
18.71
 36,200 18.22 19.01 17.92 0 0 0
06/08/2020
18.77
 39,887 18.65 18.77 18.65 0 0 0
05/08/2020
18.65
 52,890 19.01 19.01 18.47 0 0 0
04/08/2020
18.65
 14,430 19.31 19.31 18.53 500 500 0.0
03/08/2020
18.65
 69,910 18.40 20.28 18.40 0 0 0
31/07/2020
18.53
 37,910 17.68 19.31 17.68 0 0 0
30/07/2020
18.40
 9,750 17.62 18.89 17.62 0 0 0
29/07/2020
18.16
 72,570 17.32 18.28 16.65 0 0 0
28/07/2020
18.28
 27,940 18.04 18.34 18.04 0 0 0
27/07/2020
18.04
 66,997 18.22 18.34 18.04 0 0 0
24/07/2020
18.34
 87,580 17.38 18.89 17.38 30 0 0.0
23/07/2020
18.95
 33,230 18.47 18.95 18.40 0 0 0
22/07/2020
18.47
 135,500 18.53 18.53 18.47 0 0 0
21/07/2020
18.59
 128,199 18.28 18.59 17.98 0 0 0
20/07/2020
18.16
 10,008 18.04 18.16 17.92 0 0 0
17/07/2020
18.04
 9,026 18.04 18.16 18.04 0 0 0
16/07/2020
18.16
 71,900 18.40 18.53 18.16 5,000 0 0.2
15/07/2020
17.92
 33,500 17.92 18.16 17.92 0 0 0
14/07/2020
18.16
 23,310 18.28 18.47 18.04 0 0 0
13/07/2020
18.04
 13,279 18.04 18.16 18.04 2,160 0 0.1
10/07/2020
18.22
 35,540 18.10 18.53 16.65 40 0 0.0
09/07/2020
18.34
 5,770 18.10 18.34 18.04 600 0 0.0
08/07/2020
18.10
 5,372 18.16 18.28 18.10 0 0 0
07/07/2020
18.34
 7,101 18.16 18.34 18.16 4,300 0 0.1
06/07/2020
18.16
 4,882 17.86 18.40 17.80 1,100 0 0.0
03/07/2020
18.16
 13,770 18.16 18.16 18.10 0 0 0
02/07/2020
18.16
 75,609 18.28 20.10 17.98 0 0 0
01/07/2020
18.34
 5,105 18.10 18.34 18.04 0 0 0
30/06/2020
18.10
 13,271 18.47 18.47 17.86 0 0 0
29/06/2020
18.53
 43,119 17.62 19.92 16.47 100 0 0.0
26/06/2020
18.22
 57,809 18.16 18.34 18.16 0 0 0
25/06/2020
18.28
 14,851 18.22 18.47 17.68 0 0 0
24/06/2020
18.59
 23,500 18.47 18.65 18.40 0 0 0
23/06/2020
18.59
 28,830 18.71 18.71 18.40 4,000 3,200 0.0
22/06/2020
18.53
 34,330 18.77 18.77 18.53 1,000 0 0.0
19/06/2020
18.77
 43,309 19.07 19.07 18.47 12,000 0 0.4
18/06/2020
18.65
 50,705 18.53 18.71 18.34 0 5 0.0
17/06/2020
18.53
 6,600 18.77 18.77 18.53 0 0 0
16/06/2020
18.65
 140,500 17.74 18.65 17.74 500 0 0.0
15/06/2020
18.40
 38,281 18.71 18.71 17.19 2,400 0 0.1
12/06/2020
18.71
 49,830 18.53 19.01 17.86 0 0 0
11/06/2020
19.01
 30,540 19.01 19.07 18.59 900 0 0.0
10/06/2020
19.01
 110,684 18.53 19.31 18.47 0 400 0.0
09/06/2020
18.71
 107,190 18.47 18.95 18.47 1,100 0 0.0
08/06/2020
18.59
 45,215 18.53 18.65 18.53 0 1,500 0.0
05/06/2020
18.53
 19,900 18.34 18.53 16.71 0 0 0
04/06/2020
18.47
 8,790 18.59 18.59 18.40 3,100 0 0.1
03/06/2020
18.47
 23,679 18.59 18.59 18.47 7,100 0 0.2
02/06/2020
18.53
 37,768 18.65 18.65 18.34 15,000 8,100 0.2

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