CTCP PVI (pvi)

47.30
0.10
(0.21%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |