CTCP PVI (pvi)

47.20
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
(2024-10-23) 		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)
21/04/2017
18.11
 34,300 18.11 18.36 17.87 0 5,000 -0.1
20/04/2017
18.11
 44,164 17.99 18.42 17.93 0 4,800 -0.1
19/04/2017
17.99
 50,650 18.11 18.11 17.62 0 20,200 -0.6
18/04/2017
18.11
 36,180 17.80 18.17 17.25 0 5,000 -0.1
17/04/2017
17.80
 97,699 17.93 18.67 17.80 0 5,000 -0.1
14/04/2017
17.93
 60,735 17.62 17.99 17.31 0 5,000 -0.1
13/04/2017
17.62
 47,064 17.56 18.54 17.62 0 0 0
12/04/2017
17.56
 86,361 18.11 18.11 17.37 0 0 0
11/04/2017
18.11
 134,060 17.87 18.11 17.68 0 0 0
10/04/2017
17.87
 84,824 18.24 18.24 17.62 0 60 -0.0
07/04/2017
18.24
 56,926 18.48 18.48 17.87 0 9,800 -0.3
05/04/2017
18.48
 122,088 17.56 18.67 17.19 0 11,100 -0.3
04/04/2017
17.56
 137,540 18.30 18.48 17.37 0 0 0
03/04/2017
18.30
 269,528 19.71 20.33 17.87 0 0 0
31/03/2017
19.71
 277,193 20.21 20.33 19.10 0 0 0
30/03/2017
20.21
 981,966 18.42 20.21 18.42 0 3,500 -0.1
29/03/2017
18.42
 754,409 16.76 18.42 16.76 0 0 0
28/03/2017
16.76
 418,904 15.53 16.76 14.85 0 200 -0.0
27/03/2017
15.53
 53,449 15.22 15.53 15.22 0 0 0
24/03/2017
15.22
 28,633 15.03 15.22 15.09 0 0 0
23/03/2017
15.03
 10,800 15.09 15.09 14.91 0 0 0
22/03/2017
15.09
 15,426 14.97 15.09 14.85 0 0 0
21/03/2017
14.97
 56,247 14.85 15.09 14.85 0 0 0
20/03/2017
14.85
 51,715 15.09 15.22 13.62 0 0 0
17/03/2017
15.09
 18,404 14.85 15.09 14.85 0 0 0
16/03/2017
14.85
 11,997 14.72 14.91 14.60 0 0 0
15/03/2017
14.72
 62,535 14.66 14.72 14.60 0 4,700 -0.1
14/03/2017
14.66
 40,600 14.72 14.79 14.66 0 0 0
13/03/2017
14.72
 113,900 14.97 15.03 14.66 0 0 0
10/03/2017
14.97
 28,022 15.03 15.09 14.79 0 0 0
09/03/2017
15.03
 10,386 15.03 15.09 14.97 0 300 -0.0
08/03/2017
15.03
 27,900 15.09 15.09 14.91 0 0 0
07/03/2017
15.09
 13,433 15.16 15.16 15.03 0 0 0
06/03/2017
15.16
 30,700 15.34 15.34 15.09 0 0 0
03/03/2017
15.34
 12,670 15.16 15.40 15.09 0 0 0
02/03/2017
15.16
 15,727 15.22 15.28 15.09 0 0 0
01/03/2017
15.22
 12,035 15.40 15.40 15.16 0 0 0
28/02/2017
15.40
 11,500 15.34 15.40 15.16 0 0 0
27/02/2017
15.34
 10,130 15.46 15.53 15.16 0 0 0
24/02/2017
15.46
 17,935 15.46 15.59 15.09 0 0 0
23/02/2017
15.46
 13,851 15.34 15.65 15.34 0 0 0
22/02/2017
15.34
 30,950 15.59 15.59 15.34 0 0 0
21/02/2017
15.59
 30,176 15.65 15.65 15.40 0 0 0
20/02/2017
15.65
 25,551 15.59 15.89 15.53 0 0 0
17/02/2017
15.59
 23,886 15.46 15.59 15.40 0 0 0
16/02/2017
15.46
 90,641 15.40 15.77 15.46 0 0 0
15/02/2017
15.40
 37,951 15.53 15.53 15.34 0 0 0
14/02/2017
15.53
 19,780 15.59 15.59 15.53 0 80 -0.0
13/02/2017
15.59
 25,776 15.53 15.59 15.46 0 1,500 -0.0
10/02/2017
15.53
 14,848 15.59 15.59 15.46 0 0 0
09/02/2017
15.59
 17,900 15.65 15.65 15.53 0 0 0
08/02/2017
15.65
 77,436 15.40 15.65 15.40 0 0 0
07/02/2017
15.40
 33,328 15.34 15.40 15.34 0 0 0
06/02/2017
15.34
 20,750 15.40 15.53 15.34 0 0 0
03/02/2017
15.40
 39,100 15.65 15.77 15.40 0 0 0
02/02/2017
15.65
 40,662 15.71 15.89 15.65 0 300 -0.0
25/01/2017
15.71
 22,800 15.83 15.83 15.71 0 0 0
24/01/2017
15.83
 11,950 15.59 15.83 15.59 0 0 0
23/01/2017
15.59
 56,110 15.65 15.71 15.59 0 0 0
20/01/2017
15.65
 37,749 15.71 15.83 15.65 0 0 0
19/01/2017
15.71
 11,558 15.77 15.77 15.71 0 49 -0.0
18/01/2017
15.77
 63,026 15.71 16.02 15.71 0 1,700 -0.0
17/01/2017
15.71
 119,888 15.59 15.89 15.71 0 0 0
16/01/2017
15.59
 33,772 15.59 15.65 15.59 0 0 0
13/01/2017
15.59
 141,897 15.53 15.89 15.53 0 0 0
12/01/2017
15.53
 36,778 15.40 15.53 15.34 0 0 0
11/01/2017
15.40
 107,359 15.53 15.53 15.34 0 0 0
10/01/2017
15.53
 60,456 15.53 15.65 15.46 0 0 0
09/01/2017
15.53
 22,633 15.34 15.53 15.28 0 0 0
06/01/2017
15.34
 22,980 15.34 15.40 15.28 0 0 0
05/01/2017
15.34
 15,137 15.40 15.40 15.22 0 0 0
04/01/2017
15.40
 10,152 15.34 15.40 15.34 0 3,000 -0.1
03/01/2017
15.34
 27,478 15.40 16.63 15.09 0 0 0
30/12/2016
15.40
 410,493 15.34 15.40 15.03 0 0 0
29/12/2016
15.34
 79,000 15.34 15.34 15.28 0 0 0
28/12/2016
15.34
 138,673 15.40 15.40 14.97 0 0 0
27/12/2016
15.40
 157,850 14.97 15.40 14.85 0 0 0
26/12/2016
14.97
 24,200 14.97 14.97 14.91 0 0 0
23/12/2016
14.97
 53,739 14.97 14.97 14.85 0 500 -0.0
22/12/2016
14.97
 28,250 15.03 15.03 14.85 0 0 0
21/12/2016
15.03
 21,087 15.09 15.09 14.91 0 0 0
20/12/2016
15.09
 509 15.16 15.16 14.91 0 0 0
19/12/2016
15.16
 33,602 14.85 15.16 14.91 0 0 0
16/12/2016
14.85
 59,100 14.91 14.91 14.79 0 0 0
15/12/2016
14.91
 18,008 14.91 14.91 14.66 0 0 0
14/12/2016
14.91
 17,330 14.97 15.03 14.66 0 0 0
13/12/2016
14.97
 16,602 14.72 14.97 14.66 0 0 0
12/12/2016
14.72
 9,810 14.85 14.85 14.72 0 300 -0.0
09/12/2016
14.85
 36,500 14.85 14.97 14.79 0 0 0
08/12/2016
14.85
 43,067 15.09 15.09 14.79 0 761 -0.0
07/12/2016
15.09
 29,800 15.09 15.09 14.97 0 0 0
06/12/2016
15.09
 34,140 15.16 15.16 15.09 0 0 0
05/12/2016
15.16
 63,420 15.40 15.40 15.09 0 0 0
02/12/2016
15.40
 175,086 15.28 15.40 15.09 0 0 0
01/12/2016
15.28
 48,640 15.40 15.40 15.28 0 0 0
30/11/2016
15.40
 39,075 15.40 15.40 15.28 0 0 0
29/11/2016
15.40
 112,465 15.40 15.40 15.28 0 0 0
28/11/2016
15.40
 160,300 15.40 15.40 15.22 0 0 0
25/11/2016
15.40
 186,155 15.40 15.40 15.28 0 0 0
24/11/2016
15.40
 137,201 15.40 15.40 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |