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)
19/10/2018
19.19
 46,300 19.14 19.25 18.96 0 0 0
18/10/2018
19.25
 19,661 19.31 19.37 18.96 0 0 0
17/10/2018
19.37
 25,880 19.19 19.48 18.74 0 0 0
16/10/2018
19.19
 24,250 19.14 19.25 19.02 0 0 0
15/10/2018
19.25
 2,805 19.19 19.25 19.19 0 0 0
12/10/2018
19.02
 19,350 19.08 19.14 18.45 0 0 0
11/10/2018
18.91
 338,965 17.70 19.37 17.70 0 18,015 -0.6
10/10/2018
19.42
 60,330 19.19 19.54 19.19 0 0 0
09/10/2018
19.19
 54,570 19.25 19.25 18.96 0 0 0
08/10/2018
19.25
 48,655 19.48 19.48 18.91 0 0 0
05/10/2018
18.96
 23,200 19.54 19.54 18.96 0 0 0
04/10/2018
19.54
 96,720 19.65 19.71 19.48 0 0 0
03/10/2018
19.54
 66,474 19.42 19.77 19.25 0 0 0
02/10/2018
19.42
 64,153 19.37 19.42 19.25 0 0 0
01/10/2018
19.25
 90,712 19.37 19.48 19.19 0 0 0
28/09/2018
19.37
 106,500 19.14 19.37 19.14 0 0 0
27/09/2018
19.14
 90,553 18.96 19.25 18.91 0 0 0
26/09/2018
18.96
 52,543 19.25 19.25 18.91 0 0 0
25/09/2018
19.14
 97,691 19.19 19.19 18.91 0 0 0
24/09/2018
19.25
 72,181 19.14 19.42 18.96 0 0 0
21/09/2018
18.96
 129,030 18.96 19.37 18.91 0 0 0
20/09/2018
18.96
 232,379 18.33 19.02 18.22 0 0 0
19/09/2018
18.33
 202,766 18.62 18.91 18.16 0 0 0
18/09/2018
18.39
 35,030 18.28 18.39 17.82 0 0 0
17/09/2018
18.28
 111,798 17.82 18.45 17.82 0 0 0
14/09/2018
17.93
 75,600 17.99 18.33 17.59 0 0 0
13/09/2018
17.99
 170,592 17.64 18.10 17.64 0 0 0
12/09/2018
17.64
 345,276 16.90 18.33 16.84 0 0 0
11/09/2018
16.90
 62,200 16.78 16.95 16.72 0 0 0
10/09/2018
16.78
 22,802 16.90 16.90 16.72 0 0 0
07/09/2018
16.78
 63,600 16.72 16.84 16.67 0 0 0
06/09/2018
16.72
 53,507 16.72 16.90 16.72 0 0 0
05/09/2018
16.90
 51,160 16.72 16.90 16.67 0 1,100 0.0
04/09/2018
16.78
 68,100 16.95 17.01 16.72 0 0 0
31/08/2018
17.07
 97,899 16.90 17.07 16.78 0 0 0
30/08/2018
16.90
 79,442 16.72 16.90 16.67 0 0 0
29/08/2018
16.84
 64,277 16.78 16.84 16.72 0 0 0
28/08/2018
16.95
 28,755 16.90 17.07 16.78 0 0 0
27/08/2018
16.95
 34,900 16.78 17.01 16.72 0 0 0
24/08/2018
16.78
 96,103 16.67 17.13 16.67 0 0 0
23/08/2018
16.67
 176,335 16.78 16.78 16.67 0 100,000 -2.9
22/08/2018
16.84
 46,700 16.84 16.90 16.72 0 0 0
21/08/2018
16.90
 24,050 16.78 16.90 16.67 0 0 0
20/08/2018
16.78
 168,400 16.78 16.78 16.67 0 600 0.0
17/08/2018
16.67
 101,143 16.67 16.78 16.61 0 0 0
16/08/2018
16.67
 51,800 16.67 16.84 16.61 0 0 0
15/08/2018
16.95
 64,270 16.78 17.01 16.67 0 0 0
14/08/2018
17.07
 30,814 17.13 17.24 16.78 0 0 0
13/08/2018
17.13
 99,009 16.72 17.13 16.72 0 0 0
10/08/2018
16.78
 33,820 16.67 16.90 16.67 0 0 0
09/08/2018
16.67
 53,500 16.67 16.78 16.67 0 0 0
08/08/2018
16.72
 52,500 16.72 16.84 16.67 0 0 0
07/08/2018
16.84
 161,854 16.38 16.95 16.38 0 0 0
06/08/2018
16.67
 123,081 17.07 17.07 16.67 0 0 0
03/08/2018
16.90
 38,742 17.07 17.18 16.78 0 0 0
02/08/2018
17.07
 44,700 17.18 17.18 16.78 0 0 0
01/08/2018
17.18
 20,400 17.24 17.30 16.95 0 0 0
31/07/2018
17.01
 34,326 17.07 17.18 17.18 0 0 0
30/07/2018
17.18
 65,400 17.13 17.18 17.01 0 0 0
27/07/2018
17.13
 61,392 17.18 17.24 16.78 0 0 0
26/07/2018
16.78
 66,250 16.26 16.78 16.26 0 0 0
25/07/2018
16.67
 192,280 16.78 16.78 16.61 0 0 0
24/07/2018
16.72
 218,300 16.67 16.78 16.61 0 0 0
23/07/2018
16.67
 137,211 15.69 16.84 15.69 0 0 0
20/07/2018
16.84
 68,320 17.07 17.07 16.67 0 0 0
19/07/2018
17.01
 50,200 16.95 17.01 16.84 0 0 0
18/07/2018
16.95
 154,431 16.72 16.95 16.67 0 0 0
17/07/2018
16.72
 73,900 16.90 16.90 16.61 0 0 0
16/07/2018
16.67
 102,700 16.95 16.95 16.61 0 0 0
13/07/2018
16.67
 21,300 16.78 16.78 16.61 0 0 0
12/07/2018
16.67
 319,440 16.09 16.78 16.09 0 0 0
11/07/2018
16.55
 723,000 16.55 16.61 16.21 0 272,900 -7.8
10/07/2018
16.55
 300,800 16.38 16.61 16.38 0 0 0
09/07/2018
16.38
 197,390 16.44 16.67 16.38 0 0 0
06/07/2018
16.38
 178,455 16.09 16.55 16.09 0 0 0
05/07/2018
16.09
 879,362 16.21 16.38 15.52 0 0 0
04/07/2018
16.09
 214,091 15.80 16.26 15.23 0 2,478 -0.1
03/07/2018
16.15
 150,700 15.00 17.18 15.00 0 0 0
02/07/2018
16.67
 489,600 16.61 16.67 16.55 0 0 0
29/06/2018
16.67
 394,472 16.55 16.72 16.55 0 0 0
28/06/2018
16.67
 403,630 17.01 17.01 16.61 0 0 0
27/06/2018
17.07
 26,500 17.07 17.24 16.84 0 0 0
26/06/2018
17.07
 54,600 16.95 17.24 16.95 0 0 0
25/06/2018
17.24
 61,000 17.30 17.30 17.01 0 0 0
22/06/2018
17.24
 70,800 17.36 17.36 16.95 0 0 0
21/06/2018
17.01
 60,260 17.41 17.41 16.95 0 0 0
20/06/2018
17.41
 94,960 17.01 17.70 16.67 0 0 0
19/06/2018
17.24
 401,337 17.53 17.53 16.44 0 0 0
18/06/2018
17.30
 86,270 17.64 17.87 17.30 0 1,020 0.0
15/06/2018
17.87
 75,561 17.82 17.93 17.59 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2018
17.87
 122,860 18.96 18.96 17.64 0 0 0
13/06/2018
18.68
 238,368 18.07 18.79 18.07 0 0 0
12/06/2018
18.07
 140,950 18.57 18.62 17.69 0 0 0
11/06/2018
18.57
 143,887 18.84 18.84 18.51 0 0 0
08/06/2018
18.84
 114,980 18.90 18.90 18.51 0 0 0
07/06/2018
18.84
 515,259 18.73 19.12 18.57 0 0 0
06/06/2018
18.62
 204,429 18.24 18.84 18.18 0 0 0
05/06/2018
18.29
 172,351 18.24 18.51 17.91 0 0 0
04/06/2018
17.96
 549,472 17.63 18.29 17.52 0 0 0
01/06/2018
17.52
 63,662 17.69 17.91 17.41 0 0 0

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