CTCP PIV (piv)

7
0.40
(6.06%)
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
(2026-08-24) 		0.40 6.25% 839,300 0 0
6.20
7
7
2 tháng
(2026-07-23) 		0.90 15.25% 3,461,700 0 0
5.90
7
7
3 tháng
(2026-06-23) 		0 0% 5,476,500 0 0
5.90
7.90
7
6 tháng
(2026-03-25) 		0.10 1.49% 23,818,000 0 0
5.90
8
7
12 tháng
(2025-09-26) 		4.20 161.54% 54,760,400 0 0
2.40
9
7
24 tháng
(2024-10-01) 		3.30 94.29% 89,206,534 0 0
1.10
9
7
36 tháng
(2023-10-09) 		5.50 423.08% 125,588,569 0 0
1.10
9
7
60 tháng
(2021-10-18) 		4.50 195.65% 151,689,978 0 0
1
9
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2017
15.90
 105,118 15.80 16.20 15.70 0 0 0
17/11/2017
15.80
 87,900 15.70 15.90 14.20 0 0 0
16/11/2017
15.70
 211,991 15.50 15.90 14.80 0 0 0
15/11/2017
16.40
 207,200 18.20 18.20 16.40 0 0 0
14/11/2017
18.20
 210,100 19 19 17.20 0 0 0
13/11/2017
18.80
 851,130 17.10 18.80 16.80 0 0 0
10/11/2017
17.10
 742,334 15.60 17.10 15.20 0 0 0
09/11/2017
15.60
 124,600 15.40 15.80 15.30 0 0 0
08/11/2017
15.40
 360,820 15.20 16.20 15.20 0 0 0
07/11/2017
15.20
 183,771 14.60 15.30 14.60 0 0 0
06/11/2017
16.20
 8,650 18.50 18.50 16.20 0 0 0
03/11/2017
18
 68,500 20.10 20.70 18 0 0 0
02/11/2017
20
 4,259,200 21 21.10 19 0 0 0
01/11/2017
21.10
 229,650 23.40 23.40 21.10 0 0 0
31/10/2017
23.40
 757,621 22.50 23.40 22.30 0 0 0
30/10/2017
22.40
 786,000 20.70 22.40 20.70 0 0 0
27/10/2017
20.70
 1,915,900 19.20 21.80 19.20 0 0 0
26/10/2017
21.30
 3,703,000 23.50 23.50 21.30 0 0 0
25/10/2017
23.60
 26,155 25.90 26 23.60 0 0 0
24/10/2017
26.20
 363,880 25.90 27.90 25.20 0 0 0
23/10/2017
27.90
 1,040,759 29.90 29.90 27.90 0 0 0
20/10/2017
31
 44,775 31.20 31.20 28 0 0 0
19/10/2017
31.10
 1,723,875 34.40 34.50 31.10 0 0 0
18/10/2017
34.50
 2,419,691 33.90 35 31.40 0 0 0
17/10/2017
34.80
 566,700 36 36 32.40 0 0 0
16/10/2017
36
 614,600 32.40 36 32.40 0 0 0
13/10/2017
36
 1,421,000 32 36 32 0 0 0
12/10/2017
35.50
 682,615 35.50 35.50 35.50 0 0 0
11/10/2017
39.40
 340,600 39.40 39.40 39.40 0 0 0
10/10/2017
43.70
 1,253,405 48.20 49.10 43.70 0 0 0
09/10/2017
48.20
 811,350 46 48.20 45.90 0 0 0
06/10/2017
46
 786,515 43.70 46 43.40 0 0 0
05/10/2017
43.70
 193,305 43.20 43.70 43.10 0 0 0
04/10/2017
43.20
 282,900 43 43.30 42.40 0 0 0
03/10/2017
43
 187,500 43.50 43.50 42.90 0 0 0
02/10/2017
43.50
 292,300 42.50 43.60 42.40 0 0 0
29/09/2017
42.50
 450,100 43 43.50 41.90 0 0 0
28/09/2017
43
 768,900 43.60 43.70 42.40 0 0 0
27/09/2017
43.60
 565,200 44.40 44.50 43 0 0 0
26/09/2017
44.50
 324,205 44 44.70 43.90 0 0 0
25/09/2017
44
 790,300 43.20 44.60 42.90 0 0 0
22/09/2017
43.20
 248,110 43 43.40 42.60 0 0 0
21/09/2017
42.90
 181,000 43.10 43.10 42.80 0 0 0
20/09/2017
42.90
 128,800 42.90 43.10 42.70 0 0 0
19/09/2017
43
 128,100 42.80 43.10 42.70 0 0 0
18/09/2017
42.90
 167,105 43.10 43.30 42.80 0 0 0
15/09/2017
43.10
 293,465 42.80 43.50 42.70 0 0 0
14/09/2017
43
 138,700 43.10 43.10 42.80 0 0 0
13/09/2017
43.10
 122,800 42.70 43.30 42.50 0 0 0
12/09/2017
43
 98,800 43 43.10 42.80 0 0 0
11/09/2017
43
 135,700 43.60 43.60 42.90 0 900 0.0
08/09/2017
43.60
 826,610 44.40 44.50 43.50 0 0 0
07/09/2017
44.50
 625,425 43.20 44.50 43.10 0 0 0
06/09/2017
43.20
 64,200 43.20 43.30 42.90 0 0 0
05/09/2017
43.20
 134,700 43.60 43.70 39.40 0 0 0
01/09/2017
43.70
 355,300 43.50 43.80 42.90 0 0 0
31/08/2017
43.70
 1,168,600 42.90 43.90 42 0 0 0
30/08/2017
42.90
 641,125 41.40 43.10 41 0 0 0
29/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2017
41.50
 398,600 40.30 41.50 40 0 0 0
28/08/2017
40.57
 166,100 40.57 40.76 40.29 0 0 0
25/08/2017
40.57
 159,400 40.86 40.86 40.48 0 0 0
24/08/2017
40.95
 440,125 40.48 41.05 39.52 0 0 0
23/08/2017
40.48
 150,100 41.05 41.05 40.38 0 0 0
22/08/2017
41.05
 423,600 39.52 41.14 39.52 0 0 0
21/08/2017
39.90
 647,700 38.95 40.10 38 0 0 0
18/08/2017
39.05
 418,700 40.86 40.86 34.29 0 0 0
17/08/2017
37.14
 530,000 33.33 37.14 32.67 0 0 0
16/08/2017
33.81
 631,500 35.62 35.71 32.19 0 0 0
15/08/2017
35.71
 494,303 35.24 35.81 34.76 0 0 0
14/08/2017
35.05
 410,700 34.29 35.24 34.10 0 0 0
11/08/2017
34.29
 944,800 32.86 34.29 32.48 0 0 0
10/08/2017
32.95
 1,233,447 31.24 33.05 30.95 0 0 0
09/08/2017
31.24
 202,156 31.33 31.52 31.24 0 0 0
08/08/2017
31.43
 332,900 31.90 32.10 31.33 0 0 0
07/08/2017
32.10
 852,825 30.95 32.29 30.48 0 0 0
04/08/2017
31.14
 779,600 30.57 31.33 30.38 0 0 0
03/08/2017
30.86
 389,600 30.10 30.95 29.81 0 0 0
02/08/2017
30.48
 509,166 29.33 30.48 29.14 0 0 0
01/08/2017
29.52
 1,505,110 27.05 29.71 26.57 0 0 0
31/07/2017
27.14
 992,900 25.81 27.33 25.24 0 0 0
28/07/2017
26
 246,000 26.38 26.86 25.71 0 0 0
27/07/2017
26.86
 326,800 26.57 26.95 26.48 0 0 0
26/07/2017
26.76
 1,036,400 25.05 26.76 24.95 0 0 0
25/07/2017
25.24
 795,000 25.33 25.43 25.24 0 0 0
24/07/2017
25.33
 241,000 25.14 25.33 24.95 0 0 0
21/07/2017
25.33
 966,234 24.86 25.81 24.67 0 0 0
20/07/2017
24.86
 421,916 24.86 25.33 24.76 0 0 0
19/07/2017
24.95
 1,022,106 24.38 25.14 24.29 0 0 0
18/07/2017
24.76
 236,100 25.05 25.14 24.29 0 0 0
17/07/2017
25.05
 1,538,450 23.33 25.24 22.86 0 0 0
14/07/2017
23.33
 1,426,300 22.57 23.52 22.57 0 0 0
13/07/2017
25.05
 3,950 25.05 25.05 25.05 0 0 0
12/07/2017
27.81
 2,900 30.86 30.86 27.81 0 0 0
11/07/2017
30.86
 930,500 34.19 35.43 30.86 0 0 0
10/07/2017
34.19
 1,645,516 32.38 34.29 31.71 0 0 0
07/07/2017
31.71
 2,600,335 28.86 31.71 28.76 0 0 0
06/07/2017
28.86
 343,400 29.05 29.14 28.10 0 0 0
05/07/2017
28.86
 609,400 26.76 29.24 26.76 0 0 0
04/07/2017
29.43
 459,600 26.57 29.52 26.57 0 0 0
03/07/2017
29.43
 973,716 29.14 29.62 29.14 0 0 0

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