CTCP PVI (pvi)

46.80
-0.40
(-0.85%)
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)
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
11/07/2017
22.06
 552,597 21.19 22.06 21.19 0 0 0
10/07/2017
21.19
 504,112 20.95 21.44 20.82 0 200 -0.0
07/07/2017
20.95
 1,151,122 20.64 21.87 20.64 0 0 0
06/07/2017
20.64
 312,370 20.70 20.70 20.52 0 0 0
05/07/2017
20.70
 138,119 20.64 20.82 20.45 0 0 0
04/07/2017
20.64
 354,968 20.52 20.82 20.33 0 15 -0.0
03/07/2017
20.52
 333,017 20.76 20.95 20.33 0 22 -0.0
30/06/2017
20.76
 552,995 20.52 21.01 20.45 0 0 0
29/06/2017
20.52
 335,558 20.08 20.70 20.08 0 0 0
28/06/2017
20.08
 483,930 20.08 20.52 19.84 200,000 200,000 0
27/06/2017
20.08
 566,234 20.39 20.45 19.78 0 0 0
26/06/2017
20.39
 483,039 20.64 20.89 20.33 0 0 0
23/06/2017
20.64
 2,552,479 21.07 21.13 19.47 0 0 0
22/06/2017
21.07
 1,354,705 21.07 22.18 20.95 0 0 0
21/06/2017
21.07
 2,305,161 19.71 21.25 19.41 0 0 0
20/06/2017
19.71
 711,477 20.15 20.33 19.71 0 0 0
19/06/2017
20.15
 753,724 20.58 20.70 19.96 0 0 0
16/06/2017
20.58
 354,362 20.64 20.76 20.33 0 0 0
15/06/2017
20.64
 625,699 20.76 21.87 20.64 0 0 0
14/06/2017
20.76
 157,467 20.76 20.82 20.33 0 700 -0.0
13/06/2017
20.76
 690,075 20.64 21.19 20.64 0 0 0
12/06/2017
20.64
 1,151,939 19.28 20.89 19.28 0 0 0
09/06/2017
19.28
 428,977 19.28 19.71 19.10 0 0 0
08/06/2017
19.28
 301,551 19.28 20.02 19.28 0 0 0
07/06/2017
19.28
 635,840 18.98 19.78 18.48 0 5,000 -0.2
06/06/2017
18.98
 248,100 19.10 19.28 18.79 0 5,000 -0.2
05/06/2017
19.10
 164,370 19.10 19.10 18.79 0 0 0
02/06/2017
19.10
 235,790 19.59 19.84 19.10 0 0 0
01/06/2017
19.59
 951,520 18.48 19.78 18.17 0 5,000 -0.1
31/05/2017
18.48
 131,350 17.99 18.91 17.99 0 0 0
30/05/2017
17.99
 69,428 18.54 18.54 17.99 0 5,000 -0.1
29/05/2017
18.54
 114,210 18.73 18.73 18.36 0 5,000 -0.2
26/05/2017
18.73
 90,710 18.48 19.04 18.17 0 5,000 -0.1
25/05/2017
18.48
 143,835 17.80 18.54 17.56 0 5,000 -0.1
24/05/2017
17.80
 53,100 17.80 17.87 17.37 0 0 0
23/05/2017
17.80
 71,366 17.80 17.99 17.56 0 0 0
22/05/2017
17.80
 56,910 18.05 18.05 17.80 0 5,000 -0.1
19/05/2017
18.05
 26,225 17.68 18.05 17.68 0 80 -0.0
18/05/2017
17.68
 46,580 18.11 18.11 17.56 0 5,000 -0.1
17/05/2017
18.11
 73,706 18.11 18.11 17.62 0 5,000 -0.1
16/05/2017
18.11
 27,277 18.11 18.36 17.87 0 0 0
15/05/2017
18.11
 43,413 17.74 18.24 17.74 0 0 0
12/05/2017
17.74
 57,310 18.17 18.17 17.74 0 0 0
11/05/2017
18.17
 61,977 18.24 18.36 17.87 0 5,000 -0.1
10/05/2017
18.24
 39,135 18.42 18.79 18.11 0 0 0
09/05/2017
18.42
 66,310 17.93 18.48 17.62 0 5,000 -0.1
08/05/2017
17.93
 79,766 17.25 18.67 17.07 0 0 0
05/05/2017
17.25
 52,170 17.25 17.68 16.63 0 0 0
04/05/2017
17.25
 89,100 17.87 17.87 17.25 0 0 0
03/05/2017
17.87
 70,340 18.48 18.48 16.63 0 0 0
28/04/2017
18.48
 100,907 18.85 18.85 18.24 0 0 0
27/04/2017
18.85
 358,297 19.04 19.90 18.85 0 5,000 -0.2
26/04/2017
19.04
 192,410 18.30 19.41 18.24 0 8,900 -0.3
25/04/2017
18.30
 43,600 18.17 18.30 17.87 0 0 0
24/04/2017
18.17
 16,800 18.11 18.17 17.87 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |