CTCP PVI (pvi)

61.60
0.70
(1.15%)
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)
01/06/2020
18.65
 34,960 18.40 18.65 18.40 3,000 11,800 -0.3
29/05/2020
18.65
 3,373 18.34 18.65 18.34 0 2,100 -0.1
28/05/2020
18.65
 26,340 18.65 18.71 18.34 15,000 12,000 0.1
27/05/2020
18.65
 27,022 18.65 18.71 18.34 15,000 0 0.5
26/05/2020
18.59
 33,508 18.53 18.77 18.47 13,800 0 0.4
25/05/2020
18.47
 17,050 18.16 18.53 17.25 11,200 0 0.3
22/05/2020
18.47
 16,621 18.47 18.59 18.40 7,000 0 0.2
21/05/2020
18.77
 24,740 18.53 18.77 18.40 10,000 0 0.3
20/05/2020
18.77
 13,782 19.01 19.01 18.34 6,000 0 0.2
19/05/2020
19.01
 23,850 18.65 19.01 18.47 13,000 1,000 0.4
18/05/2020
18.65
 9,325 18.89 18.89 18.65 0 0 0
15/05/2020
18.71
 14,979 18.89 18.95 18.47 0 0 0
14/05/2020
20.22
 27,246 18.40 20.22 18.16 0 0 0
13/05/2020
18.40
 29,127 18.47 18.59 18.16 0 0 0
12/05/2020
18.40
 37,110 18.34 18.40 18.16 0 0 0
11/05/2020
18.40
 15,650 18.47 18.47 18.16 5,600 2,000 0.1
08/05/2020
18.47
 6,673 18.59 18.59 18.47 0 0 0
07/05/2020
18.40
 10,170 18.34 18.53 18.16 0 0 0
06/05/2020
18.59
 20,769 18.28 18.59 18.28 16,200 0 0.5
05/05/2020
18.59
 5,576 18.59 18.59 18.59 5,500 0 0.2
04/05/2020
18.59
 10,400 18.59 18.65 18.59 6,800 0 0.2
29/04/2020
18.65
 17,600 18.65 18.65 18.59 0 0 0
28/04/2020
18.65
 117,771 18.77 18.77 18.59 0 2,000 -0.1
27/04/2020
18.59
 105,870 18.77 18.77 18.59 0 0 0
24/04/2020
18.59
 90,300 18.65 18.65 18.59 0 0 0
23/04/2020
18.65
 57,317 18.77 18.95 18.59 0 0 0
22/04/2020
18.47
 28,378 18.16 18.77 18.04 0 0 0
21/04/2020
18.53
 57,422 19.01 19.07 18.16 0 0 0
20/04/2020
19.07
 50,647 19.37 19.37 18.95 0 0 0
17/04/2020
19.37
 63,980 19.68 19.74 19.37 0 0 0
16/04/2020
19.68
 999,817 18.59 19.68 18.47 0 74 0.0
15/04/2020
18.59
 1,037,410 18.59 18.59 18.47 0 100 0.0
14/04/2020
18.59
 1,151,690 18.65 18.65 18.34 0 0 0
13/04/2020
18.65
 38,500 18.59 18.65 18.34 0 0 0
10/04/2020
18.59
 687,810 18.16 18.65 18.16 0 0 0
09/04/2020
18.59
 286,820 18.47 18.59 18.40 0 0 0
08/04/2020
18.59
 831,020 18.59 18.59 18.16 0 0 0
07/04/2020
18.53
 1,146,745 18.53 18.59 18.28 0 3,000 -0.1
06/04/2020
18.47
 1,167,800 18.16 18.59 18.16 0 0 0
03/04/2020
17.98
 153,320 17.13 17.98 17.13 1,000 6,600 -0.2
01/04/2020
17.13
 65,630 16.53 17.25 16.47 300 0 0.0
31/03/2020
16.47
 29,504 16.77 16.89 16.47 0 500 0.0
30/03/2020
16.77
 93,878 16.65 16.89 16.35 0 145 0.0
27/03/2020
16.77
 62,510 16.65 16.89 16.65 0 0 0
26/03/2020
16.65
 40,040 16.53 17.07 16.53 0 0 0
25/03/2020
16.89
 17,089 16.59 16.89 16.47 800 0 0.0
24/03/2020
16.23
 228,685 16.35 16.47 16.10 3,000 0 0.1
23/03/2020
16.04
 339,030 16.41 16.95 15.26 0 4,400 -0.1
20/03/2020
16.53
 113,635 17.25 17.25 16.04 1,000 8,000 -0.2
19/03/2020
16.35
 87,075 17.56 17.56 16.35 5,000 2,500 0.1
18/03/2020
17.74
 32,139 17.25 17.74 17.25 0 1,800 -0.1
17/03/2020
17.25
 24,830 17.92 17.92 17.25 300 0 0.0
16/03/2020
17.98
 74,700 17.74 17.98 17.01 0 0 0
13/03/2020
17.98
 47,739 17.32 17.98 17.25 0 0 0
12/03/2020
18.04
 100,940 17.56 18.04 17.32 0 1,800 -0.1
11/03/2020
18.04
 36,350 18.22 18.22 17.56 0 0 0
10/03/2020
18.65
 215,060 16.89 18.65 16.65 4,000 1,000 0.1
09/03/2020
18.04
 67,472 18.34 18.40 16.83 1,800 0 0.1
06/03/2020
18.65
 34,053 18.65 18.65 18.59 0 0 0
05/03/2020
18.65
 24,429 18.77 18.77 18.47 0 0 0
04/03/2020
18.77
 12,893 18.71 18.77 18.65 0 800 0.0
03/03/2020
18.77
 29,745 18.77 18.89 18.65 0 0 0
02/03/2020
18.65
 29,209 18.77 18.77 18.65 0 0 0
28/02/2020
18.89
 102,450 18.53 18.89 18.47 0 0 0
27/02/2020
18.95
 86,100 18.71 18.95 18.65 0 0 0
26/02/2020
18.89
 21,510 18.59 18.89 18.59 0 0 0
25/02/2020
18.89
 26,204 18.77 19.01 18.77 1,000 5,145 -0.1
24/02/2020
18.89
 218,951 19.31 19.31 18.83 0 54,200 -1.7
21/02/2020
19.49
 125,730 19.43 19.62 19.37 0 0 0
20/02/2020
19.43
 100,730 19.37 19.43 19.19 0 100 0.0
19/02/2020
19.31
 17,719 19.07 19.31 19.07 0 0 0
18/02/2020
19.19
 53,455 19.19 19.31 19.01 0 0 0
17/02/2020
19.01
 58,220 19.07 19.68 19.01 0 0 0
14/02/2020
19.31
 33,700 19.25 19.31 19.13 0 0 0
13/02/2020
19.19
 36,300 19.49 19.49 19.13 0 0 0
12/02/2020
19.37
 48,710 19.49 19.56 19.37 0 0 0
11/02/2020
19.49
 124,520 19.56 19.68 19.25 900 0 0.0
10/02/2020
19.37
 145,375 18.77 19.37 18.77 0 0 0
07/02/2020
19.19
 56,100 19.13 19.25 19.01 100 0 0.0
06/02/2020
19.19
 23,410 19.01 19.19 18.95 0 0 0
05/02/2020
19.01
 30,971 18.77 19.01 18.77 0 0 0
04/02/2020
18.71
 213,600 18.71 18.71 18.53 0 0 0
03/02/2020
18.71
 141,705 18.16 18.77 17.86 3,000 0 0.1
31/01/2020
18.53
 124,550 18.89 19.07 18.53 3,000 16,200 -0.4
30/01/2020
18.89
 43,926 19.62 19.62 18.77 10,200 3,200 0.2
22/01/2020
19.62
 12,800 19.80 19.98 19.37 4,100 2,300 0.1
21/01/2020
19.49
 38,296 19.19 19.49 19.07 0 0 0
20/01/2020
19.19
 61,764 19.37 19.37 19.19 0 0 0
17/01/2020
19.19
 113,610 19.43 19.49 19.19 10,500 700 0.3
16/01/2020
19.43
 83,404 19.37 19.43 19.37 0 0 0
15/01/2020
19.49
 116,772 19.37 19.49 19.25 0 0 0
14/01/2020
19.43
 36,818 19.37 19.49 19.37 10,000 0 0.3
13/01/2020
19.37
 71,700 19.62 19.68 19.37 0 0 0
10/01/2020
19.37
 136,610 19.25 19.68 19.19 0 0 0
09/01/2020
19.37
 78,469 19.43 19.56 19.19 0 0 0
08/01/2020
19.43
 58,681 19.56 19.62 19.19 4,800 0 0.2
07/01/2020
19.56
 166,609 18.83 19.56 18.71 0 50 0.0
06/01/2020
18.83
 51,660 18.71 18.89 18.65 0 1,000 0.0
03/01/2020
18.77
 34,410 18.71 18.77 18.59 0 0 0
02/01/2020
18.77
 31,901 18.71 18.77 18.59 0 0 0

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