CTCP PVI (pvi)

92.50
0.90
(0.98%)
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
(2025-11-19) 		2.60 2.92% 1,945,300 -507,100 -46.0
86.60
101.80
92.50
2 tháng
(2025-10-20) 		25.60 38.79% 3,645,800 -890,400 -76.1
65.60
101.80
92.50
3 tháng
(2025-09-22) 		24.62 36.76% 4,353,800 -914,300 -77.8
65.60
101.80
92.50
6 tháng
(2025-06-23) 		37.35 68.84% 6,849,300 -970,600 -81.6
53.87
101.80
92.50
12 tháng
(2024-12-24) 		33.90 58.76% 15,075,139 -1,297,188 -104.1
51.67
101.80
92.50
24 tháng
(2024-01-02) 		51.36 127.61% 36,680,111 -5,197,419 -323.4
40.24
101.80
92.50
36 tháng
(2023-01-04) 		51.96 131.11% 48,677,775 -5,094,242 -319.8
39.64
101.80
92.50
60 tháng
(2021-01-14) 		64.95 243.68% 126,230,446 6,586,606 191.2
21.79
101.80
92.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
21.86
 48,655 21.53 22.12 21.47 0 0 0
05/10/2018
21.53
 23,200 22.18 22.18 21.53 0 0 0
04/10/2018
22.18
 96,720 22.18 22.38 22.12 0 0 0
03/10/2018
22.18
 66,474 22.05 22.45 21.86 0 0 0
02/10/2018
22.05
 64,153 21.86 22.05 21.86 0 0 0
01/10/2018
21.86
 90,712 21.99 22.12 21.79 0 0 0
28/09/2018
21.99
 106,500 21.73 21.99 21.73 0 0 0
27/09/2018
21.73
 90,553 21.53 21.86 21.47 0 0 0
26/09/2018
21.53
 52,543 21.73 21.86 21.47 0 0 0
25/09/2018
21.73
 97,691 21.86 21.86 21.47 0 0 0
24/09/2018
21.86
 72,181 21.53 22.05 21.53 0 0 0
21/09/2018
21.53
 129,030 21.53 21.99 21.47 0 0 0
20/09/2018
21.53
 232,379 20.81 21.60 20.68 0 0 0
19/09/2018
20.81
 202,766 20.88 21.47 20.62 0 0 0
18/09/2018
20.88
 35,030 20.75 20.88 20.23 0 0 0
17/09/2018
20.75
 111,798 20.36 20.95 20.23 0 0 0
14/09/2018
20.36
 75,600 20.42 20.81 19.97 0 0 0
13/09/2018
20.42
 170,592 20.03 20.55 20.03 0 0 0
12/09/2018
20.03
 345,276 19.18 20.81 19.12 0 0 0
11/09/2018
19.18
 62,200 19.05 19.25 18.99 0 0 0
10/09/2018
19.05
 22,802 19.05 19.18 18.99 0 0 0
07/09/2018
19.05
 63,600 18.99 19.12 18.92 0 0 0
06/09/2018
18.99
 53,507 19.18 19.18 18.99 0 0 0
05/09/2018
19.18
 51,160 19.05 19.18 18.92 0 1,100 -0.0
04/09/2018
19.05
 68,100 19.38 19.38 18.99 0 0 0
31/08/2018
19.38
 97,899 19.18 19.38 19.05 0 0 0
30/08/2018
19.18
 79,442 19.12 19.18 18.92 0 0 0
29/08/2018
19.12
 64,277 19.25 19.25 18.99 0 0 0
28/08/2018
19.25
 28,755 19.25 19.38 19.05 0 0 0
27/08/2018
19.25
 34,900 19.05 19.31 18.99 0 0 0
24/08/2018
19.05
 96,103 18.92 19.44 18.92 0 0 0
23/08/2018
18.92
 176,335 19.12 19.12 18.92 0 100,000 -2.9
22/08/2018
19.12
 46,700 19.18 19.18 18.99 0 0 0
21/08/2018
19.18
 24,050 19.05 19.18 18.92 0 0 0
20/08/2018
19.05
 168,400 18.92 19.05 18.92 0 600 -0.0
17/08/2018
18.92
 101,143 18.92 19.05 18.86 0 0 0
16/08/2018
18.92
 51,800 19.25 19.25 18.86 0 0 0
15/08/2018
19.25
 64,270 19.38 19.38 18.92 0 0 0
14/08/2018
19.38
 30,814 19.44 19.57 19.05 0 0 0
13/08/2018
19.44
 99,009 19.05 19.44 18.99 0 0 0
10/08/2018
19.05
 33,820 18.92 19.18 18.92 0 0 0
09/08/2018
18.92
 53,500 18.99 19.05 18.92 0 0 0
08/08/2018
18.99
 52,500 19.12 19.12 18.92 0 0 0
07/08/2018
19.12
 161,854 18.92 19.25 18.60 0 0 0
06/08/2018
18.92
 123,081 19.18 19.38 18.92 0 0 0
03/08/2018
19.18
 38,742 19.38 19.51 19.05 0 0 0
02/08/2018
19.38
 44,700 19.51 19.51 19.05 0 0 0
01/08/2018
19.51
 20,400 19.51 19.64 19.25 0 0 0
31/07/2018
19.51
 34,326 19.51 19.51 19.31 0 0 0
30/07/2018
19.51
 65,400 19.44 19.51 19.31 0 0 0
27/07/2018
19.44
 61,392 19.05 19.57 19.05 0 0 0
26/07/2018
19.05
 66,250 18.92 19.05 18.47 0 0 0
25/07/2018
18.92
 192,280 18.99 19.05 18.86 0 0 0
24/07/2018
18.99
 218,300 18.92 19.05 18.86 0 0 0
23/07/2018
18.92
 137,211 19.12 19.12 17.81 0 0 0
20/07/2018
19.12
 68,320 19.31 19.38 18.92 0 0 0
19/07/2018
19.31
 50,200 19.25 19.31 19.12 0 0 0
18/07/2018
19.25
 154,431 18.99 19.25 18.92 0 0 0
17/07/2018
18.99
 73,900 18.92 19.18 18.86 0 0 0
16/07/2018
18.92
 102,700 18.92 19.25 18.86 0 0 0
13/07/2018
18.92
 21,300 18.92 19.05 18.86 0 0 0
12/07/2018
18.92
 319,440 18.79 19.05 18.27 0 0 0
11/07/2018
18.79
 723,000 18.79 18.86 18.40 0 272,900 -7.8
10/07/2018
18.79
 300,800 18.60 18.86 18.60 0 0 0
09/07/2018
18.60
 197,390 18.60 18.92 18.60 0 0 0
06/07/2018
18.60
 178,455 18.27 18.79 18.27 0 0 0
05/07/2018
18.27
 879,362 18.27 18.60 17.62 0 0 0
04/07/2018
18.27
 214,091 18.34 18.47 17.29 0 2,478 -0.1
03/07/2018
18.34
 150,700 18.92 19.51 17.03 0 0 0
02/07/2018
18.92
 489,600 18.92 18.92 18.79 0 0 0
29/06/2018
18.92
 394,472 18.92 18.99 18.79 0 0 0
28/06/2018
18.92
 403,630 19.38 19.38 18.86 0 0 0
27/06/2018
19.38
 26,500 19.38 19.57 19.12 0 0 0
26/06/2018
19.38
 54,600 19.57 19.57 19.25 0 0 0
25/06/2018
19.57
 61,000 19.57 19.64 19.31 0 0 0
22/06/2018
19.57
 70,800 19.31 19.71 19.25 0 0 0
21/06/2018
19.31
 60,260 19.77 19.77 19.25 0 0 0
20/06/2018
19.77
 94,960 19.57 20.10 18.92 0 0 0
19/06/2018
19.57
 401,337 19.64 19.90 18.66 0 0 0
18/06/2018
19.64
 86,270 20.29 20.29 19.64 0 1,020 -0.0
15/06/2018
20.29
 75,561 20.29 20.36 19.97 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2018
20.29
 122,860 21.21 21.53 20.03 0 0 0
13/06/2018
21.21
 238,368 20.52 21.33 20.52 0 0 0
12/06/2018
20.52
 140,950 21.08 21.14 20.08 0 0 0
11/06/2018
21.08
 143,887 21.39 21.39 21.02 0 0 0
08/06/2018
21.39
 114,980 21.39 21.46 21.02 0 0 0
07/06/2018
21.39
 515,259 21.14 21.71 21.08 0 0 0
06/06/2018
21.14
 204,429 20.77 21.39 20.64 0 0 0
05/06/2018
20.77
 172,351 20.39 21.02 20.33 0 0 0
04/06/2018
20.39
 549,472 19.89 20.77 19.89 0 0 0
01/06/2018
19.89
 63,662 20.08 20.33 19.77 0 0 0
31/05/2018
20.08
 111,450 19.77 20.27 19.39 0 0 0
30/05/2018
19.77
 221,757 20.02 20.52 18.02 0 0 0
29/05/2018
20.02
 287,180 19.96 20.02 19.83 0 0 0
28/05/2018
19.96
 1,390,618 19.39 20.02 18.95 0 900 -0.0
25/05/2018
19.39
 297,124 19.70 19.96 19.39 0 0 0
24/05/2018
19.70
 123,970 20.02 20.14 19.39 0 0 0
23/05/2018
20.02
 446,869 19.39 20.08 19.39 0 0 0
22/05/2018
19.39
 557,466 20.21 20.33 19.08 0 100 -0.0
21/05/2018
20.21
 416,842 20.52 20.64 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |