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)
23/11/2016
15.40
 267,254 15.34 15.40 15.16 0 0 0
22/11/2016
15.34
 165,465 15.40 15.40 15.22 0 0 0
21/11/2016
15.40
 107,600 15.40 15.46 15.22 0 0 0
18/11/2016
15.40
 179,181 15.40 15.40 15.28 0 0 0
17/11/2016
15.40
 148,188 15.40 15.40 15.28 0 0 0
16/11/2016
15.40
 130,700 15.40 15.40 15.28 0 0 0
15/11/2016
15.40
 159,300 15.40 15.40 15.22 0 0 0
14/11/2016
15.40
 126,027 15.40 15.46 15.34 0 400 -0.0
11/11/2016
15.40
 72,069 15.46 15.53 15.40 0 0 0
10/11/2016
15.46
 68,983 15.46 15.59 15.46 0 0 0
09/11/2016
15.46
 262,969 15.40 15.59 15.09 0 0 0
08/11/2016
15.40
 227,512 15.22 15.59 14.79 0 700 -0.0
07/11/2016
15.22
 33,870 15.40 15.40 15.22 0 0 0
04/11/2016
15.40
 140,813 15.40 15.40 15.16 0 0 0
03/11/2016
15.40
 266,048 15.16 15.40 14.97 0 0 0
02/11/2016
15.16
 53,507 15.22 15.34 15.16 0 0 0
01/11/2016
15.22
 129,098 15.16 15.34 15.09 0 0 0
31/10/2016
15.16
 33,100 15.34 16.02 15.16 0 0 0
28/10/2016
15.34
 41,167 15.34 15.40 15.22 0 500 -0.0
27/10/2016
15.34
 52,667 15.34 15.34 15.16 0 0 0
26/10/2016
15.34
 146,120 15.40 15.40 15.22 0 0 0
25/10/2016
15.40
 122,424 15.40 15.40 15.22 0 0 0
24/10/2016
15.40
 183,231 15.40 15.40 15.09 0 0 0
21/10/2016
15.40
 79,663 15.46 15.65 15.40 0 0 0
20/10/2016
15.46
 104,270 15.77 15.83 14.79 0 7,100 -0.2
19/10/2016
15.77
 68,770 15.77 15.83 15.65 0 0 0
18/10/2016
15.77
 39,613 16.02 16.02 15.77 0 0 0
17/10/2016
16.02
 264,200 15.71 16.33 15.83 0 6,900 -0.2
14/10/2016
15.71
 452,142 15.40 15.83 15.46 0 0 0
13/10/2016
15.40
 119,440 15.40 15.40 15.16 0 0 0
12/10/2016
15.40
 120,756 15.40 15.40 15.22 0 0 0
11/10/2016
15.40
 199,999 15.34 15.40 15.09 0 5,500 -0.1
10/10/2016
15.34
 129,493 15.40 15.40 15.28 0 0 0
07/10/2016
15.40
 241,566 15.22 15.40 15.09 0 0 0
06/10/2016
15.22
 254,834 15.28 15.40 15.09 0 0 0
05/10/2016
15.28
 250,550 15.40 15.53 15.28 0 5,000 -0.1
04/10/2016
15.40
 193,468 15.59 15.71 15.40 0 0 0
03/10/2016
15.59
 259,490 15.71 15.96 15.40 0 0 0
30/09/2016
15.71
 181,796 15.96 16.08 15.71 0 0 0
29/09/2016
15.96
 216,674 15.89 16.14 15.89 0 0 0
28/09/2016
15.89
 311,750 15.59 16.14 15.59 0 0 0
27/09/2016
15.59
 237,516 15.59 15.77 15.59 0 0 0
26/09/2016
15.59
 222,159 15.59 15.71 15.53 0 0 0
23/09/2016
15.59
 248,110 15.77 15.83 15.59 0 0 0
22/09/2016
15.77
 170,460 15.96 16.14 15.71 0 61 -0.0
21/09/2016
15.96
 262,132 15.59 15.96 15.53 0 4,500 -0.1
20/09/2016
15.59
 473,100 15.71 15.96 15.34 0 0 0
19/09/2016: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2016
15.71
 430,690 16.33 16.51 15.71 0 0 0
16/09/2016
16.33
 224,582 16.50 16.50 16.33 0 0 0
15/09/2016
16.50
 376,432 16.56 16.67 16.38 0 0 0
14/09/2016
16.56
 643,338 16.61 16.96 16.50 0 0 0
13/09/2016
16.61
 519,453 16.27 16.67 16.27 0 0 0
12/09/2016
16.27
 209,682 16.61 16.67 16.04 0 0 0
09/09/2016
16.61
 783,270 16.50 16.78 16.50 0 0 0
08/09/2016
16.50
 145,285 16.56 16.61 16.33 0 0 0
07/09/2016
16.56
 317,220 16.21 16.56 16.15 0 0 0
06/09/2016
16.21
 308,275 16.56 16.67 16.21 0 0 0
05/09/2016
16.56
 432,720 16.61 16.78 16.33 0 0 0
01/09/2016
16.61
 415,655 16.67 16.96 16.61 0 0 0
31/08/2016
16.67
 437,720 16.33 16.84 16.04 0 0 0
30/08/2016
16.33
 440,321 16.21 16.56 16.15 0 0 0
29/08/2016
16.21
 945,821 16.10 16.90 16.21 0 0 0
26/08/2016
16.10
 771,023 15.64 16.27 15.64 0 200 -0.0
25/08/2016
15.64
 523,650 15.12 15.93 15.12 0 3,700 -0.1
24/08/2016
15.12
 257,098 14.89 15.30 15.07 0 0 0
23/08/2016
14.89
 304,150 14.89 15.18 14.84 0 0 0
22/08/2016
14.89
 263,200 15.12 15.12 14.84 0 0 0
19/08/2016
15.12
 148,700 15.35 15.35 15.12 0 0 0
18/08/2016
15.35
 336,077 15.47 15.70 15.30 0 0 0
17/08/2016
15.47
 477,209 15.12 15.64 15.01 0 0 0
16/08/2016
15.12
 389,423 14.84 15.18 14.89 0 0 0
15/08/2016
14.84
 152,945 14.84 15.07 14.78 0 0 0
12/08/2016
14.84
 384,557 14.38 15.18 14.38 0 0 0
11/08/2016
14.38
 284,321 14.38 14.49 14.32 0 0 0
10/08/2016
14.38
 93,200 14.44 14.49 14.32 0 0 0
09/08/2016
14.44
 93,423 14.21 14.49 14.26 0 0 0
08/08/2016
14.21
 130,620 14.32 14.32 14.21 0 0 0
05/08/2016
14.32
 220,010 14.44 14.44 14.26 0 0 0
04/08/2016
14.44
 120,070 14.38 14.61 14.38 0 0 0
03/08/2016
14.38
 375,838 14.44 14.49 14.21 0 0 0
02/08/2016
14.44
 574,850 15.07 15.07 14.32 0 50 -0.0
01/08/2016
15.07
 110,949 15.18 15.18 15.01 0 0 0
29/07/2016
15.18
 83,568 15.12 15.30 15.07 0 0 0
28/07/2016
15.12
 965,325 15.35 15.35 14.89 0 0 0
27/07/2016
15.35
 165,416 15.47 15.64 15.35 0 3,900 -0.1
26/07/2016
15.47
 468,846 15.18 15.93 15.18 0 0 0
25/07/2016
15.18
 557,847 14.84 15.35 14.84 0 0 0
22/07/2016
14.84
 95,385 14.84 14.95 14.55 0 0 0
21/07/2016
14.84
 622,780 14.78 15.18 14.61 0 0 0
20/07/2016
14.78
 119,530 14.49 14.78 14.49 0 0 0
19/07/2016
14.49
 228,142 14.78 14.89 14.44 0 200 -0.0
18/07/2016
14.78
 14,200 14.78 14.89 14.61 0 0 0
15/07/2016
14.78
 53,690 14.66 14.78 14.55 0 0 0
14/07/2016
14.66
 546,181 14.55 15.41 14.66 0 0 0
13/07/2016
14.55
 107,749 14.49 14.78 14.49 0 0 0
12/07/2016
14.49
 129,447 14.78 14.78 14.44 0 0 0
11/07/2016
14.78
 109,234 14.89 15.01 14.66 0 0 0
08/07/2016
14.89
 254,094 14.49 15.07 14.61 0 0 0
07/07/2016
14.49
 95,549 14.49 14.55 14.44 0 0 0
06/07/2016
14.49
 30,188 14.61 14.61 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |