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)
03/07/2018
19.16
 150,700 19.78 20.39 17.80 0 0 0
02/07/2018
19.78
 489,600 19.78 19.78 19.64 0 0 0
29/06/2018
19.78
 394,472 19.78 19.84 19.64 0 0 0
28/06/2018
19.78
 403,630 20.25 20.25 19.71 0 0 0
27/06/2018
20.25
 26,500 20.25 20.46 19.98 0 0 0
26/06/2018
20.25
 54,600 20.46 20.46 20.12 0 0 0
25/06/2018
20.46
 61,000 20.46 20.53 20.18 0 0 0
22/06/2018
20.46
 70,800 20.18 20.59 20.12 0 0 0
21/06/2018
20.18
 60,260 20.66 20.66 20.12 0 0 0
20/06/2018
20.66
 94,960 20.46 21.00 19.78 0 0 0
19/06/2018
20.46
 401,337 20.53 20.80 19.50 0 0 0
18/06/2018
20.53
 86,270 21.21 21.21 20.53 0 1,020 -0.0
15/06/2018
21.21
 75,561 21.21 21.28 20.87 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2018
21.21
 122,860 22.16 22.50 20.94 0 0 0
13/06/2018
22.16
 238,368 21.44 22.29 21.44 0 0 0
12/06/2018
21.44
 140,950 22.03 22.10 20.99 0 0 0
11/06/2018
22.03
 143,887 22.36 22.36 21.97 0 0 0
08/06/2018
22.36
 114,980 22.36 22.42 21.97 0 0 0
07/06/2018
22.36
 515,259 22.10 22.69 22.03 0 0 0
06/06/2018
22.10
 204,429 21.70 22.36 21.57 0 0 0
05/06/2018
21.70
 172,351 21.31 21.97 21.25 0 0 0
04/06/2018
21.31
 549,472 20.79 21.70 20.79 0 0 0
01/06/2018
20.79
 63,662 20.99 21.25 20.66 0 0 0
31/05/2018
20.99
 111,450 20.66 21.18 20.27 0 0 0
30/05/2018
20.66
 221,757 20.92 21.44 18.83 0 0 0
29/05/2018
20.92
 287,180 20.85 20.92 20.72 0 0 0
28/05/2018
20.85
 1,390,618 20.27 20.92 19.81 0 900 -0.0
25/05/2018
20.27
 297,124 20.59 20.85 20.27 0 0 0
24/05/2018
20.59
 123,970 20.92 21.05 20.27 0 0 0
23/05/2018
20.92
 446,869 20.27 20.99 20.27 0 0 0
22/05/2018
20.27
 557,466 21.12 21.25 19.94 0 100 -0.0
21/05/2018
21.12
 416,842 21.44 21.57 20.99 0 0 0
18/05/2018
21.44
 278,542 21.90 21.90 21.12 0 2,000 -0.1
17/05/2018
21.90
 356,618 22.16 22.49 21.84 0 0 0
16/05/2018
22.16
 615,130 22.88 22.88 22.16 0 0 0
15/05/2018
22.88
 196,299 22.42 23.14 22.23 0 0 0
14/05/2018
22.42
 205,072 22.36 22.55 22.23 0 0 0
11/05/2018
22.36
 152,030 22.42 22.42 21.84 0 0 0
10/05/2018
22.42
 479,823 22.10 23.27 22.03 0 0 0
09/05/2018
22.10
 737,000 21.90 22.29 21.90 0 0 0
08/05/2018
21.90
 994,160 21.64 22.36 21.64 0 1,000 -0.0
07/05/2018
21.64
 646,700 21.57 22.42 21.51 0 0 0
04/05/2018
21.57
 656,288 21.31 21.70 21.25 0 0 0
03/05/2018
21.31
 942,820 21.25 21.38 19.94 0 0 0
02/05/2018
21.25
 171,310 21.57 22.03 20.92 0 0 0
27/04/2018
21.57
 438,560 22.10 22.10 21.57 0 0 0
26/04/2018
22.10
 579,047 23.47 23.47 21.97 0 0 0
24/04/2018
23.47
 252,995 23.54 23.80 21.18 0 0 0
23/04/2018
23.54
 377,616 24.97 25.10 22.88 0 1,700 -0.1
20/04/2018
24.97
 479,134 25.37 25.37 24.39 0 0 0
19/04/2018
25.37
 360,425 25.17 25.82 25.04 0 0 0
18/04/2018
25.17
 172,840 25.10 25.30 25.04 0 300 -0.0
17/04/2018
25.10
 97,934 25.10 25.30 24.97 0 0 0
16/04/2018
25.10
 240,530 25.24 25.24 24.97 0 0 0
13/04/2018
25.24
 223,796 25.43 25.50 25.10 0 0 0
12/04/2018
25.43
 195,450 25.17 25.50 24.84 0 0 0
11/04/2018
25.17
 534,286 25.50 25.63 24.97 0 0 0
10/04/2018
25.50
 591,323 25.69 25.89 25.30 0 0 0
09/04/2018
25.69
 309,309 25.50 25.82 25.37 0 0 0
06/04/2018
25.50
 610,027 26.09 26.09 25.50 0 0 0
05/04/2018
26.09
 1,361,917 25.30 26.28 24.78 0 0 0
04/04/2018
25.30
 732,172 25.95 26.22 25.30 0 0 0
03/04/2018
25.95
 821,258 26.35 26.61 25.63 0 0 0
02/04/2018
26.35
 830,504 26.41 26.80 26.22 0 0 0
30/03/2018
26.41
 663,871 26.67 26.67 26.15 0 0 0
29/03/2018
26.67
 944,715 26.74 26.87 26.48 0 0 0
28/03/2018
26.74
 432,915 26.80 27.07 26.28 0 0 0
27/03/2018
26.80
 2,887,000 27.46 28.31 25.82 0 0 0
26/03/2018
27.46
 1,284,544 27.13 28.24 26.87 0 400 -0.0
23/03/2018
27.13
 1,510,155 26.74 27.13 25.56 0 0 0
22/03/2018
26.74
 749,980 26.74 27.20 26.61 0 0 0
21/03/2018
26.74
 884,034 26.54 27.00 26.54 0 0 0
20/03/2018
26.54
 768,269 26.74 27.07 26.35 0 0 0
19/03/2018
26.74
 2,873,735 27.13 27.20 26.41 0 0 0
16/03/2018
27.13
 2,860,595 27.59 27.59 26.80 0 0 0
15/03/2018
27.59
 2,207,705 27.65 28.05 26.67 0 0 0
14/03/2018
27.65
 1,673,285 25.24 27.72 25.89 0 0 0
13/03/2018
25.24
 6,090,101 25.10 26.48 25.10 0 0 0
12/03/2018
25.10
 2,858,992 25.56 25.82 24.84 0 0 0
09/03/2018
25.56
 1,297,949 25.82 26.80 25.56 0 0 0
08/03/2018
25.82
 458,932 25.82 26.22 25.17 0 100,000 -3.9
07/03/2018
25.82
 2,206,369 27.13 27.46 25.82 0 0 0
06/03/2018
27.13
 904,880 28.50 28.50 27.13 0 0 0
05/03/2018
28.50
 1,205,182 27.46 28.77 27.52 0 400 -0.0
02/03/2018
27.46
 960,468 27.33 29.42 27.20 0 0 0
01/03/2018
27.33
 764,546 25.43 27.65 25.43 0 0 0
28/02/2018
25.43
 207,071 25.43 25.50 25.17 0 0 0
27/02/2018
25.43
 226,604 25.43 25.69 25.24 0 0 0
26/02/2018
25.43
 140,110 25.50 25.63 25.37 0 0 0
23/02/2018
25.50
 260,187 25.50 25.69 25.10 0 0 0
22/02/2018
25.50
 184,793 25.56 25.56 25.43 0 700 -0.0
21/02/2018
25.56
 224,141 25.10 26.80 25.10 0 0 0
13/02/2018
25.10
 323,728 24.78 25.17 24.71 0 75 -0.0
12/02/2018
24.78
 367,212 23.86 24.84 24.12 0 0 0
09/02/2018
23.86
 249,705 23.86 23.93 21.64 0 0 0
08/02/2018
23.86
 54,725 24.19 24.52 23.67 0 0 0
07/02/2018
24.19
 170,761 23.40 24.25 23.40 0 0 0
06/02/2018
23.40
 575,810 23.54 23.54 21.18 0 0 0
05/02/2018
23.54
 386,503 24.58 24.58 23.01 0 3,000 -0.1
02/02/2018
24.58
 349,064 24.65 24.84 24.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |