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)
29/11/2017
23.08
 210,516 23.08 23.21 22.62 0 0 0
28/11/2017
23.08
 454,031 22.95 23.54 22.75 0 1,000 -0.0
27/11/2017
22.95
 215,804 22.82 22.95 22.55 0 0 0
24/11/2017
22.82
 233,359 22.49 22.88 22.55 0 0 0
23/11/2017
22.49
 638,480 22.16 23.21 22.10 0 0 0
22/11/2017
22.16
 340,070 22.16 22.23 21.97 0 0 0
21/11/2017
22.16
 467,881 22.10 22.62 21.84 0 0 0
20/11/2017
22.10
 169,176 22.10 22.23 21.90 0 0 0
17/11/2017
22.10
 330,523 22.36 22.75 21.97 0 0 0
16/11/2017
22.36
 401,906 21.97 22.82 21.90 0 0 0
15/11/2017
21.97
 134,650 21.97 22.10 21.84 0 0 0
14/11/2017
21.97
 297,511 22.10 22.55 21.97 0 0 0
13/11/2017
22.10
 547,589 20.92 22.10 20.99 0 0 0
10/11/2017
20.92
 94,972 20.92 21.18 20.92 0 0 0
09/11/2017
20.92
 75,750 21.05 21.05 20.92 0 0 0
08/11/2017
21.05
 43,677 20.99 21.12 20.92 0 0 0
07/11/2017
20.99
 82,027 20.99 20.99 20.92 0 1,100 -0.0
06/11/2017
20.99
 83,448 20.92 20.99 20.59 0 2,400 -0.1
03/11/2017
20.92
 188,000 20.92 20.99 20.92 0 0 0
02/11/2017
20.92
 296,330 20.92 20.92 20.79 0 300 -0.0
01/11/2017
20.92
 309,279 20.99 20.99 20.92 0 0 0
31/10/2017
20.99
 129,334 20.92 20.99 20.85 0 1,300 -0.0
30/10/2017
20.92
 244,860 20.92 21.05 20.72 0 0 0
27/10/2017
20.92
 176,443 20.92 20.99 20.92 0 0 0
26/10/2017
20.92
 217,808 20.99 20.99 20.92 0 0 0
25/10/2017
20.99
 81,784 20.92 21.05 20.92 0 0 0
24/10/2017
20.92
 383,735 20.92 21.05 20.92 0 0 0
23/10/2017
20.92
 304,390 20.92 20.99 20.92 0 0 0
20/10/2017
20.92
 206,020 20.99 21.05 20.92 0 0 0
19/10/2017
20.99
 230,505 20.92 21.31 20.92 0 0 0
18/10/2017
20.92
 448,010 20.99 21.12 20.79 0 0 0
17/10/2017
20.99
 99,354 21.05 21.05 20.92 0 0 0
16/10/2017
21.05
 146,890 21.05 21.18 20.92 0 0 0
13/10/2017
21.05
 96,220 21.12 21.25 21.05 0 0 0
12/10/2017
21.12
 58,878 21.05 21.44 21.05 0 0 0
11/10/2017
21.05
 57,501 21.18 21.18 20.99 0 0 0
10/10/2017
21.18
 49,889 21.44 21.44 21.18 0 0 0
09/10/2017
21.44
 89,336 21.51 21.51 21.25 0 0 0
06/10/2017
21.51
 275,980 20.92 21.51 20.99 0 0 0
05/10/2017
20.92
 57,269 20.99 20.99 20.92 0 0 0
04/10/2017
20.99
 73,420 21.05 21.05 20.85 0 200 -0.0
03/10/2017
21.05
 113,800 21.05 21.05 20.92 0 0 0
02/10/2017
21.05
 131,002 21.05 21.05 20.99 0 0 0
29/09/2017
21.05
 256,590 20.92 21.25 20.85 0 0 0
28/09/2017
20.92
 207,701 20.99 21.05 20.92 0 0 0
27/09/2017
20.99
 173,007 21.05 21.05 20.85 0 0 0
26/09/2017
21.05
 82,350 20.99 21.05 20.92 0 0 0
25/09/2017
20.99
 131,824 21.05 21.05 20.92 0 0 0
22/09/2017
21.05
 71,600 21.12 21.18 20.99 0 0 0
21/09/2017
21.12
 186,518 21.18 21.18 21.05 0 0 0
20/09/2017
21.18
 50,320 21.31 21.57 21.12 0 435 -0.0
19/09/2017
21.31
 212,754 21.12 21.70 20.92 0 0 0
18/09/2017
21.12
 200,127 21.18 21.51 20.59 0 0 0
15/09/2017
21.18
 89,370 21.57 21.57 21.18 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
21.57
 338,288 21.38 22.62 21.38 0 0 0
13/09/2017
21.38
 227,203 21.32 21.44 21.32 0 0 0
12/09/2017
21.32
 367,540 21.25 21.44 21.25 0 0 0
11/09/2017
21.25
 591,961 21.32 21.38 20.70 0 0 0
08/09/2017
21.32
 391,089 21.75 22.06 21.25 0 0 0
07/09/2017
21.75
 263,850 21.50 21.93 21.50 0 0 0
06/09/2017
21.50
 170,005 21.32 21.56 21.19 0 0 0
05/09/2017
21.32
 161,136 21.38 21.38 21.19 0 0 0
01/09/2017
21.38
 129,078 21.13 21.56 21.19 0 0 0
31/08/2017
21.13
 262,594 21.25 21.38 20.95 0 0 0
30/08/2017
21.25
 265,244 21.13 21.38 20.95 0 0 0
29/08/2017
21.13
 147,169 21.25 21.38 21.01 0 0 0
28/08/2017
21.25
 209,704 20.95 21.32 20.33 0 0 0
25/08/2017
20.95
 163,500 20.89 21.13 20.89 0 0 0
24/08/2017
20.89
 136,479 21.13 21.13 20.82 0 0 0
23/08/2017
21.13
 144,710 21.25 21.32 20.95 0 0 0
22/08/2017
21.25
 252,396 21.19 21.32 21.13 0 0 0
21/08/2017
21.19
 268,010 20.95 21.44 21.01 0 0 0
18/08/2017
20.95
 129,750 20.95 21.13 20.82 0 0 0
17/08/2017
20.95
 481,265 20.64 21.19 20.64 0 0 0
16/08/2017
20.64
 167,984 20.76 20.76 20.52 0 0 0
15/08/2017
20.76
 184,989 20.52 20.76 20.33 0 0 0
14/08/2017
20.52
 170,593 20.45 20.64 20.33 0 0 0
11/08/2017
20.45
 120,720 20.33 20.64 20.02 0 0 0
10/08/2017
20.33
 131,034 20.64 20.64 19.78 0 0 0
09/08/2017
20.64
 271,645 20.95 20.95 20.33 0 0 0
08/08/2017
20.95
 146,121 21.32 21.32 20.82 0 100 -0.0
07/08/2017
21.32
 327,632 21.07 21.56 21.01 0 0 0
04/08/2017
21.07
 314,962 20.76 21.32 20.58 0 0 0
03/08/2017
20.76
 158,012 20.70 20.89 20.58 0 0 0
02/08/2017
20.70
 147,655 21.13 21.13 20.52 0 2,900 -0.1
01/08/2017
21.13
 291,396 21.32 21.44 20.64 0 0 0
31/07/2017
21.32
 225,525 21.32 21.32 21.07 0 0 0
28/07/2017
21.32
 326,878 20.89 21.50 20.70 0 0 0
27/07/2017
20.89
 233,664 20.89 21.07 20.76 0 0 0
26/07/2017
20.89
 214,467 20.70 21.01 20.64 0 0 0
25/07/2017
20.70
 213,819 20.33 20.82 20.21 0 0 0
24/07/2017
20.33
 414,309 21.38 21.38 20.33 0 0 0
21/07/2017
21.38
 156,621 21.62 21.87 21.25 0 0 0
20/07/2017
21.62
 348,460 21.87 21.87 21.38 0 0 0
19/07/2017
21.87
 369,806 21.56 21.93 21.56 0 0 0
18/07/2017
21.56
 357,600 21.56 21.87 21.19 0 0 0
17/07/2017
21.56
 581,998 22.55 22.55 21.44 0 0 0
14/07/2017
22.55
 491,603 22.43 22.86 22.30 0 0 0
13/07/2017
22.43
 699,680 21.99 22.55 21.81 0 0 0
12/07/2017
21.99
 419,810 22.06 22.43 21.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |