CTCP PVI (pvi)

55.50
-0.30
(-0.54%)
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
(2025-04-16) 		-5 -8.22% 1,307,900 -23,500 -4.2
54
60.80
55.50
2 tháng
(2025-03-17) 		-11.60 -17.21% 2,557,400 55,323 0.1
54
67.40
55.50
3 tháng
(2025-02-17) 		-9.70 -14.81% 3,537,100 51,457 -0.1
54
68
55.50
6 tháng
(2024-11-18) 		8.60 18.22% 9,696,160 -170,682 -13.9
46.90
69
55.50
12 tháng
(2024-05-21) 		5.57 11.10% 26,430,944 -4,483,062 -253.4
44.40
69
55.50
24 tháng
(2023-05-29) 		12.26 28.16% 37,806,852 -4,749,591 -267.9
41.50
69
55.50
36 tháng
(2022-06-01) 		14.71 35.81% 48,131,842 -1,549,643 -124.6
31.55
69
55.50
60 tháng
(2020-06-11) 		33.24 147.37% 125,092,259 7,707,264 281.2
21.26
69
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
52.90
 118,125 52.50 53.40 52.50 6,700 1,079 0.3
12/12/2024
52.50
 44,395 52.50 53 52.50 10,000 0 0.5
11/12/2024
52.50
 105,034 52 52.90 52 900 3,300 -0.1
10/12/2024
51.90
 83,180 52 52.20 51.70 100 3,100 -0.2
09/12/2024
51.80
 208,057 51.70 52.60 51.70 600 19,100 -1.0
06/12/2024
51.90
 157,120 50.80 52 50.40 0 4,000 -0.2
05/12/2024
50.30
 87,606 50.30 50.80 49.90 0 0 0
04/12/2024
50.30
 65,682 50.60 50.80 50.20 200 0 0.0
03/12/2024
50.60
 140,386 50.50 51 50 1,200 2,000 -0.0
02/12/2024
50.30
 148,899 50 50.80 49.80 200 0 0.0
29/11/2024
49.20
 254,248 48.80 51 48.80 2,567 2,000 0.0
28/11/2024
48.20
 47,196 48 48.80 48 0 7,800 -0.4
27/11/2024
48
 35,200 47.70 48 47.70 0 400 -0.0
26/11/2024
48
 42,155 47.90 48 47.50 0 13,000 -0.6
25/11/2024
47.90
 35,104 47.80 48.50 46.80 1,000 500 0.0
22/11/2024
47.20
 31,773 47.10 47.20 47.10 0 1,600 -0.1
21/11/2024
47.10
 33,768 47.40 47.40 46.80 0 100 -0.0
20/11/2024
47
 15,600 46.90 47.80 46.30 0 900 -0.0
19/11/2024
46.90
 112,422 47.80 48.60 46.90 19,600 2,700 0.8
18/11/2024
47.20
 21,327 47.20 47.60 47.10 4,300 100 0.2
15/11/2024
47.20
 33,910 47.70 47.70 47 7,500 100 0.3
14/11/2024
48
 32,928 47.80 48.10 47.70 6,600 100 0.3
13/11/2024
48
 18,149 48.20 48.20 47.70 3,500 0 0.2
12/11/2024
48.20
 111,033 47.80 48.20 47.50 73,200 100 3.5
11/11/2024
47.80
 41,724 48 48.30 47.50 11,700 0 0.6
08/11/2024
47.90
 23,280 47.80 47.90 47.70 4,635 0 0.2
07/11/2024
48
 35,529 48 48.10 48 10,000 0 0.5
06/11/2024
48
 37,035 47.80 48.20 47.60 0 0 0
05/11/2024
47.50
 88,402 48 48 47.50 51,300 30,300 1.0
04/11/2024
47.90
 34,121 48.20 48.50 47.60 8,800 10,500 -0.1
01/11/2024
47.90
 44,555 48 48.10 47.90 10,900 2,500 0.4
31/10/2024
48
 28,553 47.70 48.30 47.70 5,700 100 0.3
30/10/2024
47.90
 19,188 48 48.50 47.80 900 700 0.0
29/10/2024
48
 50,844 48 48.10 47.80 30,900 700 1.4
28/10/2024
48
 54,151 48.40 49.40 47.50 16,850 8,400 0.4
25/10/2024
47.50
 125,927 47.30 47.70 47.20 108,200 1,300 5.1
24/10/2024
47.30
 71,213 47.20 47.80 46.70 28,800 2,500 1.2
23/10/2024
47.20
 43,030 47.20 47.30 46.70 8,000 3,400 0.2
22/10/2024
47
 62,050 47.80 47.80 47 8,800 6,000 0.1
21/10/2024
47.80
 73,652 47.60 47.80 47.20 10,800 5,900 0.2
18/10/2024
47.60
 38,740 47.80 48.30 47.50 29,801 800 1.3
17/10/2024
47.70
 46,565 48 48.10 47.40 9,400 0 0.4
16/10/2024
48
 215,352 47.50 48.30 46.90 54,800 2,000 2.5
15/10/2024
47.60
 60,480 47.20 47.60 46.80 18,500 200 0.9
14/10/2024
47.30
 43,919 47.10 47.40 46.80 3,000 4,500 -0.1
11/10/2024
47.40
 23,465 47 47.80 46.60 0 200 -0.0
10/10/2024
47
 98,659 46 50.60 46 700 1,600 -0.0
09/10/2024
46
 194,701 46.10 46.50 46 68,600 100 3.2
08/10/2024
46.10
 141,446 45.10 46.10 44.90 101,600 0 4.6
07/10/2024
45.40
 17,739 44.90 45.40 44.90 1,000 4,500 -0.2
04/10/2024
45.40
 30,217 45.20 45.40 44.80 4,400 3,200 0.1
03/10/2024
45.20
 37,822 46.10 46.10 45.20 2,300 700 0.1
02/10/2024
46.10
 58,867 46 46.10 45.60 2,300 8,400 -0.3
01/10/2024
46.20
 161,659 44.70 46.20 44.70 12,100 3,900 0.4
30/09/2024
44.80
 51,810 44.90 45.10 44.80 14,900 0 0.7
27/09/2024
44.90
 47,875 44.90 45 44.80 6,300 11,700 -0.2
26/09/2024
44.90
 117,360 44.90 45.40 44.80 600 11,600 -0.5
25/09/2024
44.90
 65,272 44.80 45 44.70 10,501 8,900 0.1
24/09/2024
44.80
 78,065 44.50 44.90 44.50 1 2,100 -0.1
23/09/2024
44.80
 89,518 45.10 45.10 44.40 2,200 7,500 -0.2
20/09/2024
45.10
 330,006 45.50 45.50 44.70 111,487 4,100 4.8
19/09/2024
45.30
 135,070 45 45.30 44.70 70,400 0 3.2
18/09/2024
45
 214,180 44.50 45 43.50 2,799,965 2,676,312 5.5
17/09/2024
45
 81,843 45 45.10 44.40 27,100 12,800 0.6
16/09/2024
44.80
 101,380 45.30 45.60 44.80 0 6,100 -0.3
13/09/2024
45.30
 156,614 44.70 45.50 44.40 32,500 1,400 1.4
12/09/2024
44.60
 197,301 44.30 45.80 43.80 38,900 4,000 1.5
11/09/2024
44.40
 98,744 41 45 41 400 100 0.0
10/09/2024
45.20
 421,407 46.30 46.30 44.80 151,000 11,500 6.3
09/09/2024
46.30
 169,855 47 47 46 0 0 0
06/09/2024
47
 138,928 46.70 47 46.20 100 0 0.0
05/09/2024
46.80
 269,072 47.10 47.30 46 125,400 200 5.9
04/09/2024
47.10
 297,038 47.70 47.70 46.60 39,800 2,800 1.7
30/08/2024
47.70
 376,556 49.10 49.10 47.70 800 0 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32%
29/08/2024
48.80
 174,732 50.80 51 48.50 4,373 12,800 -0.4
28/08/2024
49.10
 497,511 49.29 49.29 48.72 155,100 392,700 -12.4
27/08/2024
49.10
 950,227 49.76 49.76 48.72 8,900 806,900 -41.6
26/08/2024
49.29
 357,619 49.76 50.13 49.29 6,500 197,800 -10.1
23/08/2024
49.19
 1,002,758 49.66 50.23 48.82 29,500 913,300 -46.4
22/08/2024
48.82
 635,097 49.76 49.76 48.82 112,200 618,300 -26.3
21/08/2024
49.76
 405,707 49.48 49.76 48.63 1,100 351,000 -18.2
20/08/2024
48.91
 387,616 49.29 50.70 48.91 20,800 306,100 -14.9
19/08/2024
49.01
 437,600 49.19 50.51 48.82 205,000 5,100 10.4
16/08/2024
49.76
 211,690 48.63 50.51 48.16 45,100 2,700 2.2
15/08/2024
48.35
 76,514 48.35 48.35 47.88 23,400 6,300 0.9
14/08/2024
48.35
 63,308 48.82 48.82 48.07 100 2,900 -0.1
13/08/2024
48.72
 78,210 48.63 48.72 48.26 18,700 4,300 0.7
12/08/2024
48.82
 33,300 48.82 48.82 48.26 1,400 2,200 -0.0
09/08/2024
48.82
 56,108 48.82 48.82 48.35 8,100 9,000 -0.0
08/08/2024
48.82
 21,440 49.10 49.10 48.35 0 3,500 -0.2
07/08/2024
48.82
 51,696 48.54 50.60 48.35 0 4,800 -0.3
06/08/2024
48.26
 41,115 47.88 48.26 47.50 1,200 5,400 -0.2
05/08/2024
47.60
 68,005 48.82 48.82 47.32 0 12,900 -0.7
02/08/2024
48.82
 46,430 48.82 49.19 48.16 800 9,700 -0.5
01/08/2024
49.76
 68,302 49.95 49.95 49.19 0 10,400 -0.5
31/07/2024
50.41
 189,357 49.76 51.17 49.57 1,800 1,000 0.0
30/07/2024
49.76
 184,498 49.95 49.95 49.66 39,300 200 2.1
29/07/2024
49.76
 194,810 49.85 49.95 49.76 58,600 0 3.1
26/07/2024
49.76
 44,015 48.82 50.13 48.82 0 0 0
25/07/2024
48.35
 116,025 49.76 49.76 48.16 21,000 61,600 -2.1

Chính sách bảo mật | Điều khoản sử dụng |