CTCP PVI (pvi)

61.80
0.90
(1.48%)
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)
12/08/2019
22.82
 375,175 23.07 23.31 22.82 5,700 300 0.2
09/08/2019
23.07
 816,950 22.40 23.31 22.40 31,800 0 1.2
08/08/2019
22.28
 357,006 21.92 22.64 21.73 13,600 0 0.5
07/08/2019
21.92
 70,290 21.98 22.04 21.73 0 0 0
06/08/2019
21.98
 80,320 21.98 21.98 21.73 11,200 0 0.4
05/08/2019
22.10
 223,624 22.04 22.16 21.80 99,100 0 3.6
02/08/2019
22.04
 83,525 21.80 22.04 21.49 14,100 0 0.5
01/08/2019
22.04
 72,370 21.80 22.10 21.61 0 0 0
31/07/2019
21.80
 131,970 21.55 21.80 21.25 1,700 0 0.1
30/07/2019
21.67
 232,060 22.40 22.40 21.67 0 0 0
29/07/2019
22.04
 201,390 22.40 22.40 21.80 1,700 0 0.1
26/07/2019
22.46
 85,250 22.64 22.95 22.28 2,000 0 0.1
25/07/2019
22.64
 180,217 22.95 23.07 22.40 2,600 0 0.1
24/07/2019
22.64
 483,360 22.70 23.07 22.46 0 0 0
23/07/2019
22.34
 207,500 21.86 22.40 21.55 0 5,000 -0.2
22/07/2019
21.80
 182,270 22.10 22.10 21.80 200 0 0.0
19/07/2019
22.10
 84,100 22.46 22.46 22.10 0 0 0
18/07/2019
22.40
 63,100 22.76 22.76 22.40 6,500 0 0.2
17/07/2019
22.70
 91,509 22.76 22.82 22.58 8,500 0 0.3
16/07/2019
22.76
 110,700 22.58 22.95 22.58 30,800 0 1.2
15/07/2019
22.58
 241,614 22.40 23.01 22.28 1,300 0 0.0
12/07/2019
22.40
 130,259 22.22 22.46 22.10 24,600 0 0.9
11/07/2019
22.16
 49,400 22.16 22.22 21.86 2,500 0 0.1
10/07/2019
22.16
 34,223 22.22 22.22 21.80 2,000 0 0.1
09/07/2019
22.10
 44,000 21.98 22.28 21.73 0 0 0
08/07/2019
21.98
 115,044 22.64 22.64 21.80 1,200 0 0.0
05/07/2019
22.58
 23,416 22.64 22.64 22.52 0 0 0
04/07/2019
22.64
 57,700 22.70 22.76 22.52 0 0 0
03/07/2019
22.64
 89,243 22.40 23.01 22.40 5,200 2,000 0.1
02/07/2019
22.34
 54,688 22.40 22.58 22.34 0 0 0
01/07/2019
22.40
 164,898 22.22 22.70 22.16 2,800 200 0.1
28/06/2019
22.28
 57,500 22.22 22.28 21.98 0 0 0
27/06/2019
22.22
 57,488 22.16 22.40 22.16 13,100 0 0.5
26/06/2019
22.28
 49,700 22.28 22.40 22.16 0 0 0
25/06/2019
22.34
 90,178 22.28 22.52 22.10 0 0 0
24/06/2019
22.34
 75,973 22.10 22.70 22.10 0 0 0
21/06/2019
22.46
 49,005 22.46 22.70 22.28 0 0 0
20/06/2019
22.46
 195,500 21.73 22.70 21.73 0 0 0
19/06/2019
21.73
 71,988 21.49 21.73 21.49 0 0 0
18/06/2019
21.67
 44,963 21.49 21.67 21.31 400 0 0.0
17/06/2019
21.67
 56,000 21.80 21.80 21.49 1,000 0 0.0
14/06/2019
21.80
 39,500 21.67 21.80 21.67 1,000 0 0.0
13/06/2019
21.80
 24,829 21.61 21.80 21.61 400 0 0.0
12/06/2019
21.80
 75,719 21.49 21.98 21.49 1,200 0 0.0
11/06/2019
21.67
 65,440 21.49 21.73 21.49 3,400 0 0.1
10/06/2019
21.61
 90,030 21.25 21.98 21.25 0 100 0.0
07/06/2019
21.67
 112,725 21.19 21.86 21.19 0 0 0
06/06/2019
21.37
 128,848 22.10 22.10 21.37 1,000 0 0.0
05/06/2019
21.86
 87,202 22.40 22.40 21.55 2,500 0 0.1
04/06/2019
22.22
 103,763 22.40 22.58 21.80 0 0 0
03/06/2019
22.40
 36,060 22.95 22.95 22.10 0 0 0
31/05/2019
22.64
 67,350 22.64 23.01 22.46 200 1,200 0.0
30/05/2019
22.89
 113,500 22.89 23.01 22.40 0 0 0
29/05/2019
22.70
 24,000 22.46 23.01 22.46 3,100 0 0.1
28/05/2019
22.46
 79,690 23.01 23.01 22.28 200 0 0.0
27/05/2019
22.70
 44,506 22.76 23.01 22.40 200 0 0.0
24/05/2019
22.76
 29,465 23.01 23.13 22.70 0 0 0
23/05/2019
22.95
 92,494 23.01 23.19 22.76 0 0 0
22/05/2019
23.01
 31,441 23.43 23.49 23.01 3,167,368 0 114.1
21/05/2019
23.43
 109,901 23.31 23.91 23.31 0 0 0
20/05/2019
23.37
 229,960 23.01 25.13 23.01 3,841,530 0 139.7
17/05/2019
23.01
 132,710 23.25 23.49 22.70 100 5,200 -0.2
16/05/2019
23.07
 128,560 23.61 23.61 23.01 1,346,849 0 48.6
15/05/2019
23.55
 159,486 23.01 23.91 23.01 2,500 0 0.1
14/05/2019
23.01
 122,050 22.70 23.31 22.40 3,800 6,000 -0.1
13/05/2019
22.40
 92,370 22.40 22.76 22.28 3,700 0 0.1
10/05/2019
22.40
 55,010 22.64 23.61 22.16 23,700 0 0.9
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2019
22.64
 39,226 23.07 23.07 22.40 11,000 0 0.4
08/05/2019
22.64
 69,600 22.41 22.87 22.41 1,700 0 0.1
07/05/2019
22.70
 162,051 22.93 22.99 22.41 400 0 0.0
06/05/2019
22.93
 219,109 23.45 23.45 22.13 0 0 0
03/05/2019
23.56
 53,600 23.56 23.85 23.39 0 0 0
02/05/2019
23.62
 142,010 24.42 24.42 23.28 0 0 0
26/04/2019
23.28
 160,315 23.56 23.79 23.28 0 0 0
25/04/2019
23.56
 166,400 23.91 24.02 23.56 0 1,500 -0.1
24/04/2019
24.02
 109,401 24.14 24.14 23.85 0 1,500 -0.1
23/04/2019
24.02
 228,380 24.02 24.14 23.85 0 2,000 -0.1
22/04/2019
24.02
 432,287 23.16 24.02 22.99 0 1,500 -0.1
19/04/2019
23.16
 82,300 23.16 23.28 22.99 0 0 0
18/04/2019
23.16
 116,850 23.33 23.51 22.99 0 0 0
17/04/2019
23.33
 180,743 22.99 23.51 22.99 0 0 0
16/04/2019
22.99
 141,550 22.41 23.10 22.41 0 1,000 0.0
12/04/2019
22.93
 140,960 22.24 23.05 22.24 0 0 0
11/04/2019
22.36
 91,498 22.53 22.76 22.36 0 0 0
10/04/2019
22.53
 161,365 22.30 22.59 22.13 0 0 0
09/04/2019
22.30
 157,120 22.70 22.76 22.24 0 16,300 -0.6
08/04/2019
22.87
 154,920 22.76 23.05 22.76 0 0 0
05/04/2019
22.76
 178,708 22.64 22.87 22.41 0 0 0
04/04/2019
22.41
 292,615 21.84 22.64 21.84 0 0 0
03/04/2019
21.78
 172,200 22.01 22.01 21.61 0 0 0
02/04/2019
21.95
 146,095 22.01 22.01 21.78 0 0 0
01/04/2019
22.01
 181,872 21.55 22.13 21.55 0 0 0
29/03/2019
21.55
 397,587 21.03 21.67 20.80 0 0 0
28/03/2019
20.57
 101,578 20.40 20.92 20.40 0 0 0
27/03/2019
20.86
 155,426 20.98 21.03 20.63 0 0 0
26/03/2019
20.69
 30,400 20.69 20.80 20.34 0 1,400 0.0
25/03/2019
20.69
 21,991 20.40 20.86 20.29 0 0 0
22/03/2019
20.98
 27,310 20.40 20.98 20.11 0 0 0
21/03/2019
20.69
 114,255 20.75 21.26 20.46 0 0 0
20/03/2019
20.69
 31,602 20.69 20.92 20.40 0 0 0

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