CTCP PVI (pvi)

47.10
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
(2024-10-22) 		0.10 0.21% 1,137,522 349,685 16.6
46.90
48.20
47.10
2 tháng
(2024-09-23) 		2.30 5.13% 2,830,705 625,688 29.4
44.80
48.20
47.10
3 tháng
(2024-08-23) 		-2.09 -4.26% 8,801,546 -814,899 -50.8
44.40
49.29
47.10
6 tháng
(2024-05-27) 		-4.35 -8.45% 16,772,494 -4,287,422 -238.3
44.40
57.27
47.10
12 tháng
(2023-11-27) 		5.04 11.99% 19,162,451 -3,763,937 -213.2
41.97
57.27
47.10
24 tháng
(2022-12-02) 		7.26 18.23% 31,734,428 -3,072,174 -182.4
38.87
57.27
47.10
36 tháng
(2021-12-07) 		8.23 21.18% 60,609,222 2,255,500 64.8
31.55
57.27
47.10
60 tháng
(2019-12-18) 		24.83 111.49% 129,605,940 7,982,232 298.7
19.04
57.27
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
53.23
 92,051 53.98 53.98 53.23 2,500 62,100 -3.4
01/07/2024
53.98
 156,046 53.51 53.98 52.76 104,200 115,800 -0.7
28/06/2024
53.04
 39,935 53.98 54.08 52.86 252 0 0.0
27/06/2024
53.98
 238,639 53.51 54.92 53.42 2,823 206,000 -11.7
26/06/2024
53.61
 182,442 54.55 55.20 52.67 2,200 96,000 -5.4
25/06/2024
54.92
 80,444 55.01 55.58 54.55 1,100 1,900 -0.0
24/06/2024
55.20
 65,005 58.11 58.30 55.20 2,100 1,500 0.0
21/06/2024
57.27
 113,799 56.14 58.49 55.20 2,000 1,800 0.0
20/06/2024
55.77
 51,627 55.01 56.05 55.01 1,100 122 0.1
19/06/2024
55.11
 36,534 55.86 56.05 55.01 0 703 -0.0
18/06/2024
55.77
 132,300 53.98 55.77 53.98 13,300 1,900 0.7
17/06/2024
53.14
 48,790 53.98 54.64 53.14 800 300 0.0
14/06/2024
53.98
 41,416 54.73 54.73 53.98 2,300 0 0.1
13/06/2024
54.64
 59,748 55.77 55.77 54.64 0 200 -0.0
12/06/2024
55.67
 21,170 55.58 55.67 55.01 0 200 -0.0
11/06/2024
55.67
 121,077 55.95 56.42 55.01 500 100 0.0
10/06/2024
55.48
 46,160 55.20 55.48 54.83 0 100 -0.0
07/06/2024
54.92
 32,766 55.77 55.95 54.92 0 0 0
06/06/2024
55.30
 34,879 54.92 56.61 54.92 100 400 -0.0
05/06/2024
55.01
 174,164 54.83 56.80 53.98 2,400 500 0.1
04/06/2024
54.64
 163,022 55.39 55.39 53.98 1,000 0 0.1
03/06/2024
55.11
 177,003 55.01 56.80 54.83 2,100 0 0.1
31/05/2024
54.92
 83,857 54.55 55.30 53.89 2,100 2,600 -0.0
30/05/2024
54.45
 141,451 56.52 57.74 53.51 5,800 900 0.3
29/05/2024
56.80
 53,534 58.02 58.02 55.48 2,700 300 0.1
28/05/2024
55.48
 396,109 51.63 56.52 51.63 2,700 69,300 -4.0
27/05/2024
51.45
 44,993 50.41 51.54 50.04 900 800 0.0
24/05/2024
50.13
 28,372 51.54 51.54 49.76 0 5,058 -0.3
23/05/2024
51.54
 58,281 49.38 51.54 49.38 1,300 600 0.0
22/05/2024
49.76
 30,370 50.04 50.04 49.19 0 200 -0.0
21/05/2024
50.23
 27,167 50.32 50.70 49.76 0 300 -0.0
20/05/2024
50.60
 80,839 48.26 50.60 48.26 2,500 2,200 0.0
17/05/2024
48.16
 26,775 47.79 48.16 47.50 0 1,700 -0.1
16/05/2024
47.79
 46,542 46.75 48.35 46.75 2,400 0 0.1
15/05/2024
46.57
 17,522 46.47 46.66 45.91 0 100 -0.0
14/05/2024
46.66
 9,634 46.47 46.66 46.47 0 100 -0.0
13/05/2024
46.85
 15,819 46.66 46.94 46.47 600 100 0.0
10/05/2024
46.66
 35,880 46.28 47.13 46.28 0 300 -0.0
09/05/2024
46.10
 8,107 46.66 46.66 45.72 200 0 0.0
08/05/2024
46.66
 6,010 46.94 46.94 46.47 0 200 -0.0
07/05/2024
46.94
 36,050 46.47 47.41 46.10 0 0 0
06/05/2024
46.10
 5,145 45.81 46.19 45.81 0 0 0
03/05/2024
45.81
 3,626 46.38 46.38 45.81 0 0 0
02/05/2024
46.38
 7,600 45.91 46.75 45.91 0 0 0
26/04/2024
45.72
 3,790 45.63 46.38 45.34 0 0 0
25/04/2024
45.63
 10,371 45.91 46.75 45.63 600 0 0.0
24/04/2024
45.81
 2,934 45.63 46.00 45.63 0 0 0
23/04/2024
45.06
 28,112 45.06 45.44 44.88 600 200 0.0
22/04/2024
44.31
 27,576 45.53 46.00 44.22 200 20,000 -0.9
19/04/2024
44.41
 23,532 44.59 44.59 44.31 16,600 20,900 -0.2
17/04/2024
44.59
 4,073 45.06 45.06 44.59 100 2,500 -0.1
16/04/2024
45.06
 23,119 45.34 45.53 44.22 0 14,000 -0.7
15/04/2024
45.53
 7,706 46.75 46.75 45.53 0 0 0
12/04/2024
46.66
 11,150 47.03 47.03 46.47 200 0 0.0
11/04/2024
46.57
 39,600 46.94 46.94 46.47 28,200 0 1.4
10/04/2024
46.94
 73,146 46.75 47.03 46.75 66,200 0 3.3
09/04/2024
46.75
 40,500 46.10 46.94 46.10 15,000 0 0.7
08/04/2024
46.10
 8,234 46.38 46.47 46.10 0 100 -0.0
05/04/2024
46.38
 9,583 46.66 46.66 46.10 100 0 0.0
04/04/2024
46.85
 17,346 47.41 47.88 46.57 8,000 0 0.4
03/04/2024
46.94
 137,720 46.00 47.03 46.00 115,300 11,100 5.2
02/04/2024
46.47
 21,507 46.28 46.47 45.72 4,700 0 0.2
01/04/2024
46.47
 50,410 46.85 46.85 45.72 41,100 4,400 1.8
29/03/2024
46.75
 56,441 46.28 46.75 46.28 40,600 0 2.0
28/03/2024
46.38
 42,155 46.10 46.47 45.34 31,500 100 1.5
27/03/2024
46.00
 62,778 45.06 46.00 45.06 25,628 0 1.2
26/03/2024
44.97
 23,220 44.59 44.97 44.50 11,020 100 0.5
25/03/2024
44.88
 3,826 44.97 45.25 44.22 0 25 -0.0
22/03/2024
44.78
 28,900 44.22 44.97 44.22 4,500 5,200 -0.0
21/03/2024
44.69
 11,555 44.88 44.88 43.94 100 0 0.0
20/03/2024
44.41
 18,013 44.31 44.50 43.19 100 1 0.0
19/03/2024
44.31
 4,226 44.31 44.50 44.12 0 1,000 -0.0
18/03/2024
44.59
 31,911 44.50 44.97 43.19 0 100 -0.0
15/03/2024
44.59
 58,815 44.59 44.59 44.12 0 0 0
14/03/2024
44.59
 7,660 44.50 44.69 44.31 0 2,000 -0.1
13/03/2024
44.69
 5,103 44.69 44.69 44.50 1,000 64 0.0
12/03/2024
44.69
 53,101 44.03 44.78 44.03 0 0 0
11/03/2024
44.31
 21,100 44.12 44.59 43.66 100 1,300 -0.1
08/03/2024
44.41
 4,734 44.50 44.50 44.12 0 100 -0.0
07/03/2024
44.50
 2,815 44.22 44.59 44.22 0 100 -0.0
06/03/2024
44.50
 10,221 44.50 44.78 44.22 0 0 0
05/03/2024
44.50
 8,823 44.78 44.78 44.41 0 3,400 -0.2
04/03/2024
44.78
 14,755 44.69 44.78 43.56 0 4,700 -0.2
01/03/2024
44.69
 7,310 44.69 44.78 44.50 0 500 -0.0
29/02/2024
44.69
 72,982 44.03 44.69 43.47 46,700 0 2.2
28/02/2024
44.03
 24,448 44.12 44.12 43.84 0 0 0
27/02/2024
43.94
 21,801 43.56 44.12 43.56 1,500 100 0.1
26/02/2024
43.47
 9,904 43.94 43.94 43.19 0 0 0
23/02/2024
43.47
 27,671 44.31 44.31 43.47 0 0 0
22/02/2024
44.31
 22,533 44.22 44.31 43.94 2,500 0 0.1
21/02/2024
44.12
 63,082 42.90 44.22 42.90 0 0 0
20/02/2024
42.90
 29,363 42.72 42.90 42.62 0 0 0
19/02/2024
42.90
 31,906 42.90 43.09 42.62 600 1,000 -0.0
16/02/2024
42.90
 11,713 42.72 43.00 42.43 0 0 0
15/02/2024
42.43
 5,363 42.34 42.72 42.34 0 1,000 -0.0
07/02/2024
42.34
 4,984 42.34 42.62 42.34 0 0 0
06/02/2024
42.34
 12,107 42.25 42.34 42.06 0 500 -0.0
05/02/2024
42.34
 6,759 42.25 42.43 42.25 0 0 0
02/02/2024
42.34
 4,416 42.43 42.43 42.25 1,500 0 0.1
01/02/2024
42.43
 1,210 42.25 42.43 42.25 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |