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
61.80
66.50
61.80
2 tháng
(2026-08-10) 		-3.50 -5.12% 784,300 -28,905 -1.6
61.80
68.80
61.80
3 tháng
(2026-07-10) 		-0.54 -0.83% 1,199,900 -43,105 -2.6
61.65
68.80
61.80
6 tháng
(2026-04-13) 		-3.80 -5.53% 3,663,900 354,595 28.8
61.65
76.63
61.80
12 tháng
(2025-10-13) 		4.92 8.20% 17,252,900 -1,541,805 -152.5
57.78
99.09
61.80
24 tháng
(2024-10-18) 		24.79 61.79% 31,670,088 -1,662,168 -164.9
38.01
99.09
61.80
36 tháng
(2023-10-24) 		29.53 83.51% 51,380,694 -4,605,387 -330.1
34.97
99.09
61.80
60 tháng
(2021-11-03) 		30.97 91.26% 100,323,033 2,624,517 8.0
26.59
99.09
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2018
17.69
 111,450 17.08 17.85 17.08 0 0 0
30/05/2018
17.41
 221,757 15.87 18.07 15.87 0 0 0
29/05/2018
17.63
 287,180 17.52 17.63 17.47 0 0 0
28/05/2018
17.58
 1,390,618 17.08 17.63 16.69 0 900 0.0
25/05/2018
17.08
 297,124 17.36 17.58 17.08 0 0 0
24/05/2018
17.36
 123,970 17.63 17.74 17.08 0 0 0
23/05/2018
17.63
 446,869 17.08 17.69 17.08 0 0 0
22/05/2018
17.08
 557,466 17.41 17.91 16.80 0 100 0.0
21/05/2018
17.80
 416,842 18.18 18.18 17.69 0 0 0
18/05/2018
18.07
 278,542 18.24 18.40 17.80 0 2,000 -0.1
17/05/2018
18.46
 356,618 18.95 18.95 18.40 0 0 0
16/05/2018
18.68
 615,130 19.06 19.28 18.68 0 0 0
15/05/2018
19.28
 196,299 18.90 19.50 18.73 0 0 0
14/05/2018
18.90
 205,072 18.84 19.01 18.73 0 0 0
11/05/2018
18.84
 152,030 18.51 18.90 18.40 0 0 0
10/05/2018
18.90
 479,823 18.68 19.61 18.57 0 0 0
09/05/2018
18.62
 737,000 18.46 18.79 18.46 0 0 0
08/05/2018
18.46
 994,160 18.24 18.84 18.24 0 1,000 0.0
07/05/2018
18.24
 646,700 18.24 18.90 18.13 0 0 0
04/05/2018
18.18
 656,288 17.91 18.29 17.91 0 0 0
03/05/2018
17.96
 942,820 17.80 18.02 16.80 0 0 0
02/05/2018
17.91
 171,310 18.07 18.57 17.63 0 0 0
27/04/2018
18.18
 438,560 18.24 18.62 18.18 0 0 0
26/04/2018
18.62
 579,047 19.61 19.72 18.51 0 0 0
24/04/2018
19.78
 252,995 17.85 20.05 17.85 0 0 0
23/04/2018
19.83
 377,616 21.05 21.16 19.28 0 1,700 -0.1
20/04/2018
21.05
 479,134 21.32 21.38 20.55 0 0 0
19/04/2018
21.38
 360,425 21.21 21.76 21.10 0 0 0
18/04/2018
21.21
 172,840 21.10 21.32 21.10 0 300 0.0
17/04/2018
21.16
 97,934 21.16 21.32 21.05 0 0 0
16/04/2018
21.16
 240,530 21.21 21.27 21.05 0 0 0
13/04/2018
21.27
 223,796 21.43 21.49 21.16 0 0 0
12/04/2018
21.43
 195,450 21.16 21.49 20.94 0 0 0
11/04/2018
21.21
 534,286 21.60 21.60 21.05 0 0 0
10/04/2018
21.49
 591,323 21.65 21.82 21.32 0 0 0
09/04/2018
21.65
 309,309 21.49 21.76 21.38 0 0 0
06/04/2018
21.49
 610,027 21.93 21.98 21.49 0 0 0
05/04/2018
21.98
 1,361,917 21.21 22.15 20.88 0 0 0
04/04/2018
21.32
 732,172 22.09 22.09 21.32 0 0 0
03/04/2018
21.87
 821,258 22.42 22.42 21.60 0 0 0
02/04/2018
22.20
 830,504 22.31 22.59 22.09 0 0 0
30/03/2018
22.26
 663,871 22.48 22.48 22.04 0 0 0
29/03/2018
22.48
 944,715 22.59 22.64 22.31 0 0 0
28/03/2018
22.53
 432,915 22.59 22.81 22.15 0 0 0
27/03/2018
22.59
 2,887,000 23.42 23.86 21.76 0 0 0
26/03/2018
23.14
 1,284,544 22.86 23.80 22.64 0 400 0.0
23/03/2018
22.86
 1,510,155 22.20 22.86 21.54 0 0 0
22/03/2018
22.53
 749,980 22.53 22.92 22.42 0 0 0
21/03/2018
22.53
 884,034 22.37 22.75 22.37 0 0 0
20/03/2018
22.37
 768,269 22.53 22.81 22.20 0 0 0
19/03/2018
22.53
 2,873,735 22.86 22.92 22.26 0 0 0
16/03/2018
22.86
 2,860,595 23.14 23.14 22.59 0 0 0
15/03/2018
23.25
 2,207,705 23.64 23.64 22.48 0 0 0
14/03/2018
23.31
 1,673,285 21.98 23.36 21.82 0 0 0
13/03/2018
21.27
 6,090,101 21.21 22.31 21.16 0 0 0
12/03/2018
21.16
 2,858,992 21.76 21.76 20.94 0 0 0
09/03/2018
21.54
 1,297,949 22.59 22.59 21.54 0 0 0
08/03/2018
21.76
 458,932 21.98 22.09 21.21 0 100,000 -3.9
07/03/2018
21.76
 2,206,369 22.86 23.14 21.76 0 0 0
06/03/2018
22.86
 904,880 23.97 24.02 22.86 0 0 0
05/03/2018
24.02
 1,205,182 23.31 24.24 23.20 0 400 0.0
02/03/2018
23.14
 960,468 23.03 24.79 22.92 0 0 0
01/03/2018
23.03
 764,546 21.43 23.31 21.43 0 0 0
28/02/2018
21.43
 207,071 21.43 21.49 21.21 0 0 0
27/02/2018
21.43
 226,604 21.43 21.65 21.27 0 0 0
26/02/2018
21.43
 140,110 21.60 21.60 21.38 0 0 0
23/02/2018
21.49
 260,187 21.49 21.65 21.16 0 0 0
22/02/2018
21.49
 184,793 21.54 21.54 21.43 0 700 0.0
21/02/2018
21.54
 224,141 21.16 22.59 21.16 0 0 0
13/02/2018
21.16
 323,728 20.88 21.21 20.83 0 75 0.0
12/02/2018
20.88
 367,212 20.33 20.94 20.33 0 0 0
09/02/2018
20.11
 249,705 18.73 20.17 18.24 0 0 0
08/02/2018
20.11
 54,725 20.33 20.66 19.94 0 0 0
07/02/2018
20.39
 170,761 19.83 20.44 19.72 0 0 0
06/02/2018
19.72
 575,810 19.28 19.83 17.85 0 0 0
05/02/2018
19.83
 386,503 20.50 20.72 19.39 0 3,000 -0.1
02/02/2018
20.72
 349,064 20.77 20.94 20.50 0 0 0
01/02/2018
20.77
 182,388 21.10 21.10 20.66 0 0 0
31/01/2018
20.94
 608,389 20.28 21.32 20.28 0 0 0
30/01/2018
20.39
 277,920 20.39 20.83 20.17 0 0 0
29/01/2018
20.39
 391,052 20.28 20.83 20.22 0 1,500 -0.1
26/01/2018
20.28
 649,249 20.33 20.94 19.83 0 0 0
25/01/2018
20.22
 823,014 20.17 21.21 20.17 0 2,400 -0.1
24/01/2018
20.28
 1,038,974 19.01 20.66 18.73 0 0 0
23/01/2018
19.01
 319,859 18.35 19.01 18.46 0 0 0
22/01/2018
18.35
 195,935 18.29 18.51 18.13 0 0 0
19/01/2018
18.29
 77,400 18.29 18.62 18.29 0 0 0
18/01/2018
18.29
 187,848 17.96 18.29 17.91 0 0 0
17/01/2018
18.02
 126,613 18.57 18.73 18.02 0 75 0.0
16/01/2018
18.73
 439,379 17.69 19.01 17.63 0 600 0.0
15/01/2018
18.02
 74,404 18.13 18.13 17.80 0 0 0
12/01/2018
18.18
 187,748 18.18 18.24 17.96 0 130 0.0
11/01/2018
18.13
 99,771 18.29 18.29 17.96 0 0 0
10/01/2018
18.18
 438,877 17.63 18.35 17.63 0 0 0
09/01/2018
17.63
 243,102 17.63 17.80 17.58 0 0 0
08/01/2018
17.69
 386,560 17.69 17.85 17.63 0 0 0
05/01/2018
17.85
 236,311 16.53 17.91 16.53 0 0 0
04/01/2018
17.80
 219,664 17.91 18.07 17.74 0 0 0
03/01/2018
17.91
 156,986 18.35 18.40 17.91 0 0 0
02/01/2018
18.24
 148,913 17.58 18.73 17.47 0 0 0

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