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)
02/01/2018
18.24
 148,913 17.58 18.73 17.47 0 0 0
29/12/2017
17.63
 84,110 17.74 17.80 17.63 0 1,000 0.0
28/12/2017
17.74
 156,706 17.91 17.91 17.52 0 0 0
27/12/2017
17.80
 228,675 17.69 18.02 17.63 0 0 0
26/12/2017
17.80
 634,300 17.69 17.91 17.52 0 0 0
25/12/2017
17.80
 356,160 17.58 17.85 17.52 0 0 0
22/12/2017
17.58
 296,020 17.69 17.85 17.58 0 0 0
21/12/2017
17.80
 91,974 17.91 18.02 17.69 0 0 0
20/12/2017
17.80
 221,296 18.07 18.07 17.80 0 0 0
19/12/2017
18.07
 179,905 18.13 18.24 17.85 0 1,000 0.0
18/12/2017
18.13
 114,365 17.85 18.24 17.85 0 2,500 -0.1
15/12/2017
17.85
 197,200 18.18 18.24 17.80 0 0 0
14/12/2017
18.18
 163,746 18.13 18.35 17.96 0 0 0
13/12/2017
18.35
 118,400 17.91 18.46 17.85 0 0 0
12/12/2017
18.18
 659,400 17.96 18.18 17.52 0 0 0
11/12/2017
17.80
 563,139 17.63 18.18 17.30 0 0 0
08/12/2017
17.80
 250,764 18.68 18.68 17.80 0 0 0
07/12/2017
18.46
 213,883 18.29 19.01 18.29 0 0 0
06/12/2017
18.29
 207,803 18.35 18.68 18.13 0 0 0
05/12/2017
18.35
 1,476,550 19.45 19.45 18.35 0 0 0
04/12/2017
19.56
 490,867 19.67 19.83 19.45 0 102 0.0
01/12/2017
19.56
 155,181 19.61 19.78 19.28 0 0 0
30/11/2017
19.61
 418,937 19.45 20.00 19.45 0 0 0
29/11/2017
19.45
 210,516 19.45 19.56 19.06 0 0 0
28/11/2017
19.45
 454,031 19.23 19.83 19.17 0 1,000 0.0
27/11/2017
19.34
 215,804 19.28 19.34 19.01 0 0 0
24/11/2017
19.23
 233,359 19.06 19.28 19.01 0 0 0
23/11/2017
18.95
 638,480 18.62 19.56 18.62 0 0 0
22/11/2017
18.68
 340,070 18.73 18.73 18.51 0 0 0
21/11/2017
18.68
 467,881 18.57 19.06 18.40 0 0 0
20/11/2017
18.62
 169,176 18.62 18.73 18.46 0 0 0
17/11/2017
18.62
 330,523 19.01 19.17 18.51 0 0 0
16/11/2017
18.84
 401,906 18.51 19.23 18.46 0 0 0
15/11/2017
18.51
 134,650 18.51 18.62 18.40 0 0 0
14/11/2017
18.51
 297,511 19.01 19.01 18.51 0 0 0
13/11/2017
18.62
 547,589 17.69 18.62 17.69 0 0 0
10/11/2017
17.63
 94,972 17.69 17.85 17.63 0 0 0
09/11/2017
17.63
 75,750 17.63 17.74 17.63 0 0 0
08/11/2017
17.74
 43,677 17.63 17.80 17.63 0 0 0
07/11/2017
17.69
 82,027 17.63 17.69 17.63 0 1,100 0.0
06/11/2017
17.69
 83,448 17.63 17.69 17.36 0 2,400 -0.1
03/11/2017
17.63
 188,000 17.63 17.69 17.63 0 0 0
02/11/2017
17.63
 296,330 17.63 17.63 17.52 0 300 0.0
01/11/2017
17.63
 309,279 17.63 17.63 17.63 0 0 0
31/10/2017
17.69
 129,334 17.58 17.69 17.58 0 1,300 0.0
30/10/2017
17.63
 244,860 17.63 17.74 17.47 0 0 0
27/10/2017
17.63
 176,443 17.63 17.69 17.63 0 0 0
26/10/2017
17.63
 217,808 17.69 17.69 17.63 0 0 0
25/10/2017
17.69
 81,784 17.63 17.74 17.63 0 0 0
24/10/2017
17.63
 383,735 17.74 17.74 17.63 0 0 0
23/10/2017
17.63
 304,390 17.63 17.69 17.63 0 0 0
20/10/2017
17.63
 206,020 17.69 17.74 17.63 0 0 0
19/10/2017
17.69
 230,505 17.63 17.96 17.63 0 0 0
18/10/2017
17.63
 448,010 17.69 17.80 17.52 0 0 0
17/10/2017
17.69
 99,354 17.63 17.74 17.63 0 0 0
16/10/2017
17.74
 146,890 17.63 17.85 17.63 0 0 0
13/10/2017
17.74
 96,220 17.80 17.91 17.74 0 0 0
12/10/2017
17.80
 58,878 17.74 18.07 17.74 0 0 0
11/10/2017
17.74
 57,501 17.85 17.85 17.69 0 0 0
10/10/2017
17.85
 49,889 18.07 18.07 17.85 0 0 0
09/10/2017
18.07
 89,336 17.91 18.07 17.91 0 0 0
06/10/2017
18.13
 275,980 17.85 18.13 17.69 0 0 0
05/10/2017
17.63
 57,269 17.63 17.69 17.63 0 0 0
04/10/2017
17.69
 73,420 17.69 17.69 17.58 0 200 0.0
03/10/2017
17.74
 113,800 17.69 17.74 17.63 0 0 0
02/10/2017
17.74
 131,002 17.69 17.74 17.69 0 0 0
29/09/2017
17.74
 256,590 17.63 17.91 17.58 0 0 0
28/09/2017
17.63
 207,701 17.74 17.74 17.63 0 0 0
27/09/2017
17.69
 173,007 17.69 17.74 17.58 0 0 0
26/09/2017
17.74
 82,350 17.69 17.74 17.63 0 0 0
25/09/2017
17.69
 131,824 17.69 17.74 17.63 0 0 0
22/09/2017
17.74
 71,600 17.69 17.85 17.69 0 0 0
21/09/2017
17.80
 186,518 17.85 17.85 17.74 0 0 0
20/09/2017
17.85
 50,320 18.18 18.18 17.80 0 435 0.0
19/09/2017
17.96
 212,754 17.63 18.29 17.63 0 0 0
18/09/2017
17.80
 200,127 17.91 18.13 17.36 0 0 0
15/09/2017
17.85
 89,370 17.96 18.13 17.85 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
18.18
 338,288 18.73 19.06 18.02 0 0 0
13/09/2017
18.02
 227,203 18.07 18.07 17.96 0 0 0
12/09/2017
17.96
 367,540 18.02 18.07 17.91 0 0 0
11/09/2017
17.91
 591,961 17.96 18.02 17.45 0 0 0
08/09/2017
17.96
 391,089 18.59 18.59 17.91 0 0 0
07/09/2017
18.33
 263,850 18.12 18.48 18.12 0 0 0
06/09/2017
18.12
 170,005 17.96 18.17 17.86 0 0 0
05/09/2017
17.96
 161,136 18.02 18.02 17.86 0 0 0
01/09/2017
18.02
 129,078 17.96 18.17 17.86 0 0 0
31/08/2017
17.81
 262,594 18.02 18.02 17.65 0 0 0
30/08/2017
17.91
 265,244 17.65 18.02 17.65 0 0 0
29/08/2017
17.81
 147,169 18.02 18.02 17.70 0 0 0
28/08/2017
17.91
 209,704 17.45 17.96 17.13 0 0 0
25/08/2017
17.65
 163,500 17.65 17.81 17.60 0 0 0
24/08/2017
17.60
 136,479 17.65 17.76 17.55 0 0 0
23/08/2017
17.81
 144,710 17.96 17.96 17.65 0 0 0
22/08/2017
17.91
 252,396 17.86 17.96 17.81 0 0 0
21/08/2017
17.86
 268,010 17.70 18.07 17.70 0 0 0
18/08/2017
17.65
 129,750 17.65 17.81 17.55 0 0 0
17/08/2017
17.65
 481,265 17.55 17.86 17.39 0 0 0
16/08/2017
17.39
 167,984 17.45 17.50 17.29 0 0 0
15/08/2017
17.50
 184,989 17.29 17.50 17.13 0 0 0
14/08/2017
17.29
 170,593 17.13 17.39 17.13 0 0 0

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