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)
19/03/2019
20.86
 60,050 20.86 20.98 20.75 0 50 0.0
18/03/2019
20.92
 78,076 20.92 21.21 20.69 0 0 0
15/03/2019
20.92
 161,860 20.40 20.92 20.40 0 0 0
14/03/2019
20.29
 36,374 20.23 20.46 20.11 0 0 0
13/03/2019
20.23
 11,637 20.57 20.57 20.23 0 0 0
12/03/2019
20.23
 83,732 20.11 20.40 20.06 0 0 0
11/03/2019
20.11
 28,374 20.17 20.40 20.00 0 0 0
08/03/2019
20.17
 26,110 20.46 20.46 19.88 0 0 0
07/03/2019
20.17
 52,350 20.40 20.52 20.11 0 0 0
06/03/2019
20.40
 51,379 20.34 20.57 20.17 0 0 0
05/03/2019
20.63
 24,309 20.63 20.69 20.34 0 50 0.0
04/03/2019
20.69
 75,689 20.40 20.69 20.17 0 0 0
01/03/2019
20.29
 211,503 19.42 20.34 19.42 0 0 0
28/02/2019
19.42
 52,839 19.37 19.54 19.31 0 0 0
27/02/2019
19.37
 45,939 19.54 19.54 19.25 0 0 0
26/02/2019
19.37
 54,000 19.54 19.54 19.25 0 0 0
25/02/2019
19.37
 125,555 19.19 19.77 19.14 0 0 0
22/02/2019
19.08
 27,540 19.08 19.54 18.96 0 0 0
21/02/2019
19.54
 25,246 19.54 19.77 19.25 0 0 0
20/02/2019
19.54
 81,239 19.42 19.83 19.42 0 0 0
19/02/2019
19.42
 69,700 19.54 19.54 19.19 0 0 0
18/02/2019
19.54
 98,866 19.08 19.88 18.79 0 0 0
15/02/2019
19.08
 23,910 18.68 19.08 18.68 0 0 0
14/02/2019
18.96
 8,500 18.91 18.96 18.68 0 0 0
13/02/2019
18.85
 27,310 18.96 18.96 18.74 0 0 0
12/02/2019
18.96
 10,000 18.85 18.96 18.68 0 0 0
11/02/2019
18.85
 10,900 18.39 18.85 18.39 0 0 0
01/02/2019
18.85
 200 18.91 18.91 18.85 0 0 0
31/01/2019
18.85
 65,831 18.85 18.85 18.56 0 0 0
30/01/2019
18.85
 62,154 18.96 19.19 18.39 0 0 0
29/01/2019
18.96
 11,156 19.19 19.19 18.68 0 0 0
28/01/2019
18.96
 15,227 19.19 19.19 18.79 0 0 0
25/01/2019
18.91
 11,101 18.79 18.96 18.74 0 0 0
24/01/2019
18.85
 15,472 19.14 19.14 18.74 0 0 0
23/01/2019
18.74
 20,948 19.08 19.08 18.74 0 0 0
22/01/2019
19.02
 21,700 19.37 19.37 18.79 0 0 0
21/01/2019
19.19
 62,025 19.25 19.37 18.96 0 0 0
18/01/2019
19.31
 44,362 19.54 19.54 18.74 0 0 0
17/01/2019
19.48
 100,471 18.62 19.83 18.62 0 0 0
16/01/2019
18.68
 46,100 18.68 18.68 18.51 0 0 0
15/01/2019
18.68
 3,635 18.45 18.68 18.45 0 0 0
14/01/2019
18.68
 17,250 18.68 18.68 18.51 0 0 0
11/01/2019
18.51
 10,211 18.51 18.51 18.39 0 0 0
10/01/2019
18.51
 22,820 18.39 18.74 18.39 0 0 0
09/01/2019
18.51
 36,225 18.39 18.56 18.39 0 0 0
08/01/2019
18.39
 31,839 18.68 18.68 18.39 0 0 0
07/01/2019
18.68
 10,774 18.91 18.91 18.39 0 0 0
04/01/2019
18.68
 90,020 18.39 18.68 18.39 0 0 0
03/01/2019
18.68
 108,300 18.68 18.68 18.10 0 0 0
02/01/2019
18.68
 25,400 18.56 18.68 18.56 0 0 0
28/12/2018
18.62
 32,550 18.79 18.79 18.62 0 0 0
27/12/2018
18.79
 80,853 18.79 19.02 18.62 0 1,458 0.0
26/12/2018
18.79
 61,300 18.74 18.79 18.68 0 0 0
25/12/2018
18.68
 135,700 18.33 18.68 18.28 0 0 0
24/12/2018
18.39
 45,475 18.68 18.68 18.33 0 0 0
21/12/2018
18.68
 325 18.62 18.68 18.62 0 0 0
20/12/2018
18.62
 7,350 18.74 18.74 18.39 0 0 0
19/12/2018
18.39
 145,205 18.96 18.96 18.39 0 0 0
18/12/2018
18.91
 184,100 18.39 18.96 18.05 0 0 0
17/12/2018
18.39
 85,712 18.39 18.79 18.33 0 0 0
14/12/2018
18.39
 144,700 18.62 18.62 18.33 0 0 0
13/12/2018
18.56
 73,900 18.28 18.68 18.16 0 0 0
12/12/2018
18.68
 2,110 18.39 18.68 18.39 0 0 0
11/12/2018
18.39
 64,803 18.74 18.91 18.39 0 83 0.0
10/12/2018
18.68
 10,890 18.79 18.85 18.68 0 0 0
07/12/2018
18.85
 19,004 18.85 18.85 18.33 0 0 0
06/12/2018
18.85
 14,500 18.68 18.96 18.45 0 0 0
05/12/2018
18.96
 101,990 17.87 19.25 17.87 0 0 0
04/12/2018
18.68
 114,700 18.96 18.96 18.33 0 0 0
03/12/2018
18.56
 65,782 18.91 18.91 18.51 0 0 0
30/11/2018
18.91
 36,820 18.51 19.25 18.51 0 0 0
29/11/2018
18.68
 63,980 18.68 18.74 18.45 0 0 0
28/11/2018
18.22
 98,083 18.28 18.68 17.36 0 0 0
27/11/2018
17.82
 60,650 17.82 18.68 17.82 0 0 0
26/11/2018
17.99
 129,317 18.05 18.10 17.82 0 0 0
23/11/2018
18.10
 3,500 17.93 18.10 17.82 0 0 0
22/11/2018
18.10
 177,380 17.82 18.28 17.76 0 0 0
21/11/2018
17.82
 50,030 17.87 17.99 17.76 0 0 0
20/11/2018
18.05
 52,400 17.87 18.05 17.82 0 0 0
19/11/2018
18.10
 25,037 18.22 18.28 17.93 0 0 0
16/11/2018
18.10
 15,400 18.16 18.39 17.99 0 0 0
15/11/2018
18.10
 8,000 17.93 18.28 17.93 0 0 0
14/11/2018
18.28
 3,910 17.99 18.28 17.99 0 0 0
13/11/2018
18.28
 5,000 18.05 18.56 17.99 0 0 0
12/11/2018
18.28
 63,100 17.82 18.28 17.82 0 0 0
09/11/2018
18.28
 13,020 18.33 18.33 18.05 0 0 0
08/11/2018
18.33
 13,258 18.33 18.51 18.22 0 0 0
07/11/2018
18.33
 8,600 18.22 18.51 18.22 0 0 0
06/11/2018
18.33
 66,699 18.33 18.56 18.28 0 0 0
05/11/2018
18.33
 50,158 18.10 18.33 17.82 0 0 0
02/11/2018
18.28
 900 17.82 18.39 17.82 0 0 0
01/11/2018
17.82
 26,851 18.16 18.68 17.53 0 0 0
31/10/2018
18.16
 2,900 18.33 18.33 17.99 0 0 0
30/10/2018
17.82
 17,700 18.10 18.22 17.64 0 0 0
29/10/2018
18.22
 4,400 18.33 18.33 17.93 0 0 0
26/10/2018
18.39
 44,610 17.93 18.62 17.82 0 0 0
25/10/2018
18.33
 72,500 17.53 18.91 17.53 0 1,500 0.0
24/10/2018
18.91
 42,200 18.74 19.02 18.68 0 0 0
23/10/2018
18.74
 61,310 18.74 19.14 18.68 0 0 0
22/10/2018
19.19
 17,910 18.96 19.19 18.96 0 0 0

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