CTCP PVI (pvi)

45.10
-0.20
(-0.44%)
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
(2024-08-21) 		-4.66 -9.36% 7,009,100 -2,277,787 -124.0
44.40
49.76
45.10
2 tháng
(2024-07-22) 		-6.25 -12.18% 9,781,800 -2,432,587 -132.2
44.40
51.35
45.10
3 tháng
(2024-06-24) 		-10.10 -18.30% 11,962,500 -4,857,685 -264.6
44.40
55.20
45.10
6 tháng
(2024-03-25) 		0.22 0.50% 15,104,300 -4,570,145 -250.7
44.31
57.27
45.10
12 tháng
(2023-09-26) 		1.21 2.76% 19,273,200 -4,692,795 -258.1
41.50
57.27
45.10
24 tháng
(2022-10-03) 		8.97 24.81% 30,961,200 -2,536,717 -164.9
31.55
57.27
45.10
36 tháng
(2021-10-06) 		4.92 12.24% 89,340,930 5,143,212 180.4
31.55
57.27
45.10
60 tháng
(2019-10-17) 		21.61 91.99% 129,420,881 7,377,869 270.1
19.04
57.27
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2018
24.65
 182,388 24.84 25.04 24.52 0 0 0
31/01/2018
24.84
 608,389 24.19 25.30 24.06 0 0 0
30/01/2018
24.19
 277,920 24.19 24.71 23.93 0 0 0
29/01/2018
24.19
 391,052 24.06 24.71 23.99 0 1,500 -0.1
26/01/2018
24.06
 649,249 23.99 24.84 23.54 0 0 0
25/01/2018
23.99
 823,014 24.06 25.17 23.93 0 2,400 -0.1
24/01/2018
24.06
 1,038,974 22.55 24.52 22.23 0 0 0
23/01/2018
22.55
 319,859 21.77 22.55 21.90 0 0 0
22/01/2018
21.77
 195,935 21.70 21.97 21.51 0 0 0
19/01/2018
21.70
 77,400 21.70 22.10 21.70 0 0 0
18/01/2018
21.70
 187,848 21.38 21.70 21.25 0 0 0
17/01/2018
21.38
 126,613 22.23 22.23 21.38 0 75 -0.0
16/01/2018
22.23
 439,379 21.38 22.55 20.92 0 600 -0.0
15/01/2018
21.38
 74,404 21.57 21.57 21.12 0 0 0
12/01/2018
21.57
 187,748 21.51 21.64 21.31 0 130 -0.0
11/01/2018
21.51
 99,771 21.57 21.70 21.31 0 0 0
10/01/2018
21.57
 438,877 20.92 21.77 20.92 0 0 0
09/01/2018
20.92
 243,102 20.99 21.12 20.85 0 0 0
08/01/2018
20.99
 386,560 21.18 21.18 20.92 0 0 0
05/01/2018
21.18
 236,311 21.12 21.25 19.61 0 0 0
04/01/2018
21.12
 219,664 21.25 21.44 21.05 0 0 0
03/01/2018
21.25
 156,986 21.64 21.84 21.25 0 0 0
02/01/2018
21.64
 148,913 20.92 22.23 20.72 0 0 0
29/12/2017
20.92
 84,110 21.05 21.12 20.92 0 1,000 -0.0
28/12/2017
21.05
 156,706 21.12 21.25 20.79 0 0 0
27/12/2017
21.12
 228,675 21.12 21.38 20.92 0 0 0
26/12/2017
21.12
 634,300 21.12 21.25 20.79 0 0 0
25/12/2017
21.12
 356,160 20.85 21.18 20.79 0 0 0
22/12/2017
20.85
 296,020 21.12 21.18 20.85 0 0 0
21/12/2017
21.12
 91,974 21.12 21.38 20.99 0 0 0
20/12/2017
21.12
 221,296 21.44 21.44 21.12 0 0 0
19/12/2017
21.44
 179,905 21.51 21.64 21.18 0 1,000 -0.0
18/12/2017
21.51
 114,365 21.18 21.64 21.18 0 2,500 -0.1
15/12/2017
21.18
 197,200 21.57 21.64 21.12 0 0 0
14/12/2017
21.57
 163,746 21.77 21.77 21.31 0 0 0
13/12/2017
21.77
 118,400 21.57 21.90 21.18 0 0 0
12/12/2017
21.57
 659,400 21.12 21.57 20.79 0 0 0
11/12/2017
21.12
 563,139 21.12 21.57 20.53 0 0 0
08/12/2017
21.12
 250,764 21.90 22.16 21.12 0 0 0
07/12/2017
21.90
 213,883 21.70 22.55 21.70 0 0 0
06/12/2017
21.70
 207,803 21.77 22.16 21.51 0 0 0
05/12/2017
21.77
 1,476,550 23.21 23.21 21.77 0 0 0
04/12/2017
23.21
 490,867 23.21 23.54 23.08 0 102 -0.0
01/12/2017
23.21
 155,181 23.27 23.47 22.88 0 0 0
30/11/2017
23.27
 418,937 23.08 23.73 23.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |