CTCP PIV (piv)

3
0.10
(3.45%)
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) 		-0.20 -6.45% 2,114,773 100 0.0
2.90
3.40
2.90
2 tháng
(2024-09-23) 		-0.30 -9.38% 4,811,417 300 0.0
2.90
3.60
2.90
3 tháng
(2024-08-26) 		-0.60 -17.14% 6,789,607 300 0.0
2.90
3.60
2.90
6 tháng
(2024-05-27) 		0.10 3.57% 27,179,217 -6,000 -0.1
2.70
6.70
2.90
12 tháng
(2023-12-01) 		1.70 141.67% 41,343,702 -193,380 -0.3
1.10
6.70
2.90
24 tháng
(2022-12-05) 		1.70 141.67% 49,143,574 -244,180 -0.4
1
6.70
2.90
36 tháng
(2021-12-08) 		0.20 7.41% 62,578,749 -221,656 -0.3
1
6.70
2.90
60 tháng
(2019-12-19) 		2.40 480% 84,631,378 -1,559,956 -0.9
0.30
6.70
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
34.80
 566,700 36 36 32.40 0 0 0
16/10/2017
36
 614,600 36 36 32.40 0 0 0
13/10/2017
36
 1,421,000 35.50 36 32 0 0 0
12/10/2017
35.50
 682,615 39.40 39.40 35.50 0 0 0
11/10/2017
39.40
 340,600 43.70 43.70 39.40 0 0 0
10/10/2017
43.70
 1,253,405 48.20 49.10 43.70 300 0 0.0
09/10/2017
48.20
 811,350 46 48.20 45.90 4,400 0 0.2
06/10/2017
46
 786,515 43.70 46 43.40 800 0 0.0
05/10/2017
43.70
 193,305 43.20 43.70 43.10 0 0 0
04/10/2017
43.20
 282,900 43 43.30 42.40 0 0 0
03/10/2017
43
 187,500 43.50 43.50 42.90 0 0 0
02/10/2017
43.50
 292,300 42.50 43.60 42.40 0 0 0
29/09/2017
42.50
 450,100 43 43.50 41.90 0 0 0
28/09/2017
43
 768,900 43.60 43.70 42.40 0 500 -0.0
27/09/2017
43.60
 565,200 44.50 44.50 43 11,500 0 0.5
26/09/2017
44.50
 324,205 44 44.70 43.90 0 0 0
25/09/2017
44
 790,300 43.20 44.60 42.90 500 0 0.0
22/09/2017
43.20
 248,110 42.90 43.40 42.60 0 500 -0.0
21/09/2017
42.90
 181,000 42.90 43.10 42.80 0 500 -0.0
20/09/2017
42.90
 128,800 43 43.10 42.70 0 500 -0.0
19/09/2017
43
 128,100 42.90 43.10 42.70 0 500 -0.0
18/09/2017
42.90
 167,105 43.10 43.30 42.80 0 1,000 -0.0
15/09/2017
43.10
 293,465 43 43.50 42.70 0 400 -0.0
14/09/2017
43
 138,700 43.10 43.10 42.80 0 3,000 -0.1
13/09/2017
43.10
 122,800 43 43.30 42.50 0 500 -0.0
12/09/2017
43
 98,800 43 43.10 42.80 0 0 0
11/09/2017
43
 135,700 43.60 43.60 42.90 0 900 -0.0
08/09/2017
43.60
 826,610 44.50 44.50 43.50 0 0 0
07/09/2017
44.50
 625,425 43.20 44.50 43.10 400 0 0.0
06/09/2017
43.20
 64,200 43.20 43.30 42.90 0 0 0
05/09/2017
43.20
 134,700 43.70 43.70 39.40 0 500 -0.0
01/09/2017
43.70
 355,300 43.70 43.80 42.90 0 0 0
31/08/2017
43.70
 1,168,600 42.90 43.90 42 0 0 0
30/08/2017
42.90
 641,125 41.50 43.10 41 400 0 0.0
29/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2017
41.50
 398,600 40.57 41.50 40 500 600 -0.0
28/08/2017
40.57
 166,100 40.57 40.76 40.29 0 0 0
25/08/2017
40.57
 159,400 40.95 40.95 40.48 0 0 0
24/08/2017
40.95
 440,125 40.48 41.05 39.52 2,000 0 0.1
23/08/2017
40.48
 150,100 41.05 41.05 40.38 0 0 0
22/08/2017
41.05
 423,600 39.90 41.14 39.52 400 0 0.0
21/08/2017
39.90
 647,700 39.05 40.10 38 400 0 0.0
18/08/2017
39.05
 418,700 37.14 40.86 34.29 700 2,000 -0.1
17/08/2017
37.14
 530,000 33.81 37.14 32.67 0 0 0
16/08/2017
33.81
 631,500 35.71 35.71 32.19 0 0 0
15/08/2017
35.71
 494,303 35.05 35.81 34.76 0 0 0
14/08/2017
35.05
 410,700 34.29 35.24 34.10 500 0 0.0
11/08/2017
34.29
 944,800 32.95 34.29 32.48 500 0 0.0
10/08/2017
32.95
 1,233,447 31.24 33.05 30.95 500 0 0.0
09/08/2017
31.24
 202,156 31.43 31.52 31.24 0 0 0
08/08/2017
31.43
 332,900 32.10 32.10 31.33 0 0 0
07/08/2017
32.10
 852,825 31.14 32.29 30.48 0 0 0
04/08/2017
31.14
 779,600 30.86 31.33 30.38 0 0 0
03/08/2017
30.86
 389,600 30.48 30.95 29.81 500 0 0.0
02/08/2017
30.48
 509,166 29.52 30.48 29.14 500 0 0.0
01/08/2017
29.52
 1,505,110 27.14 29.71 26.57 600 0 0.0
31/07/2017
27.14
 992,900 26 27.33 25.24 0 0 0
28/07/2017
26
 246,000 26.86 26.86 25.71 0 0 0
27/07/2017
26.86
 326,800 26.76 26.95 26.48 0 0 0
26/07/2017
26.76
 1,036,400 25.24 26.76 24.95 0 2,000 -0.1
25/07/2017
25.24
 795,000 25.33 25.43 25.24 0 500 -0.0
24/07/2017
25.33
 241,000 25.33 25.33 24.95 0 0 0
21/07/2017
25.33
 966,234 24.86 25.81 24.67 0 0 0
20/07/2017
24.86
 421,916 24.95 25.33 24.76 0 0 0
19/07/2017
24.95
 1,022,106 24.76 25.14 24.29 0 0 0
18/07/2017
24.76
 236,100 25.05 25.14 24.29 2,000 0 0.1
17/07/2017
25.05
 1,538,450 23.33 25.24 22.86 0 0 0
14/07/2017
23.33
 1,426,300 25.05 25.05 22.57 0 0 0
13/07/2017
25.05
 3,950 27.81 27.81 25.05 0 0 0
12/07/2017
27.81
 2,900 30.86 30.86 27.81 0 0 0
11/07/2017
30.86
 930,500 34.19 35.43 30.86 2,000 0 0.1
10/07/2017
34.19
 1,645,516 31.71 34.29 31.71 500 0 0.0
07/07/2017
31.71
 2,600,335 28.86 31.71 28.76 0 0 0
06/07/2017
28.86
 343,400 28.86 29.14 28.10 0 0 0
05/07/2017
28.86
 609,400 29.43 29.43 26.76 0 500 -0.0
04/07/2017
29.43
 459,600 29.43 29.52 26.57 0 500 -0.0
03/07/2017
29.43
 973,716 32.38 32.38 29.14 0 3,500 -0.1
30/06/2017
32.38
 1,054,500 35.90 37.71 32.38 500 0 0.0
29/06/2017
35.90
 1,720,235 32.95 36 32.29 500 0 0.0
28/06/2017
32.95
 1,392,200 30.67 33.05 29.62 700 0 0.0
27/06/2017
30.67
 422,600 30.76 30.76 29.52 0 0 0
26/06/2017
30.76
 877,700 28.76 30.86 28.19 600 0 0.0
23/06/2017
28.76
 345,360 28.95 28.95 28.38 0 0 0
22/06/2017
28.95
 356,240 28.38 28.95 28.10 0 0 0
21/06/2017
28.38
 617,300 31.24 31.24 28.19 0 0 0
20/06/2017
31.24
 1,432,095 28.57 31.33 28.10 600 0 0.0
19/06/2017
28.57
 1,779,935 26 28.57 25.24 5,500 0 0.2
16/06/2017
26
 1,555,800 23.71 26 23.14 500 0 0.0
15/06/2017
23.71
 165,720 23.81 23.81 22.95 0 0 0
14/06/2017
23.81
 348,800 24.10 24.29 22.86 0 0 0
13/06/2017
24.10
 269,900 24.29 24.38 23.62 0 0 0
12/06/2017
24.29
 879,430 23.81 24.29 23.14 600 0 0.0
09/06/2017
23.81
 338,310 23.52 24.10 22.76 0 0 0
08/06/2017
23.52
 892,850 21.43 23.52 20.19 0 0 0
07/06/2017
21.43
 971,500 21.43 21.43 19.33 0 0 0
06/06/2017
21.43
 396,100 23.81 24.10 21.43 0 0 0
05/06/2017
23.81
 1,000,950 23.24 23.81 21.43 0 0 0
02/06/2017
23.24
 923,500 22.67 23.33 20.76 0 0 0
01/06/2017
22.67
 1,442,200 20.67 22.67 20 0 0 0
31/05/2017
20.67
 1,611,807 18.86 20.67 18.29 0 0 0
30/05/2017
18.86
 1,401,450 17.14 18.86 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |