CTCP PVI (pvi)

92.50
0.90
(0.98%)
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
(2025-11-19) 		2.60 2.92% 1,945,300 -507,100 -46.0
86.60
101.80
92.50
2 tháng
(2025-10-20) 		25.60 38.79% 3,645,800 -890,400 -76.1
65.60
101.80
92.50
3 tháng
(2025-09-22) 		24.62 36.76% 4,353,800 -914,300 -77.8
65.60
101.80
92.50
6 tháng
(2025-06-23) 		37.35 68.84% 6,849,300 -970,600 -81.6
53.87
101.80
92.50
12 tháng
(2024-12-24) 		33.90 58.76% 15,075,139 -1,297,188 -104.1
51.67
101.80
92.50
24 tháng
(2024-01-02) 		51.36 127.61% 36,680,111 -5,197,419 -323.4
40.24
101.80
92.50
36 tháng
(2023-01-04) 		51.96 131.11% 48,677,775 -5,094,242 -319.8
39.64
101.80
92.50
60 tháng
(2021-01-14) 		64.95 243.68% 126,230,446 6,586,606 191.2
21.79
101.80
92.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2016
14.68
 129,493 14.74 14.74 14.62 0 0 0
07/10/2016
14.74
 241,566 14.56 14.74 14.44 0 0 0
06/10/2016
14.56
 254,834 14.62 14.74 14.44 0 0 0
05/10/2016
14.62
 250,550 14.74 14.86 14.62 0 5,000 -0.1
04/10/2016
14.74
 193,468 14.91 15.03 14.74 0 0 0
03/10/2016
14.91
 259,490 15.03 15.27 14.74 0 0 0
30/09/2016
15.03
 181,796 15.27 15.39 15.03 0 0 0
29/09/2016
15.27
 216,674 15.21 15.44 15.21 0 0 0
28/09/2016
15.21
 311,750 14.91 15.44 14.91 0 0 0
27/09/2016
14.91
 237,516 14.91 15.09 14.91 0 0 0
26/09/2016
14.91
 222,159 14.91 15.03 14.86 0 0 0
23/09/2016
14.91
 248,110 15.09 15.15 14.91 0 0 0
22/09/2016
15.09
 170,460 15.27 15.44 15.03 0 61 -0.0
21/09/2016
15.27
 262,132 14.91 15.27 14.86 0 4,500 -0.1
20/09/2016
14.91
 473,100 15.03 15.27 14.68 0 0 0
19/09/2016: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2016
15.03
 430,690 15.62 15.80 15.03 0 0 0
16/09/2016
15.62
 224,582 15.79 15.79 15.62 0 0 0
15/09/2016
15.79
 376,432 15.84 15.95 15.68 0 0 0
14/09/2016
15.84
 643,338 15.90 16.22 15.79 0 0 0
13/09/2016
15.90
 519,453 15.57 15.95 15.57 0 0 0
12/09/2016
15.57
 209,682 15.90 15.95 15.35 0 0 0
09/09/2016
15.90
 783,270 15.79 16.06 15.79 0 0 0
08/09/2016
15.79
 145,285 15.84 15.90 15.62 0 0 0
07/09/2016
15.84
 317,220 15.51 15.84 15.46 0 0 0
06/09/2016
15.51
 308,275 15.84 15.95 15.51 0 0 0
05/09/2016
15.84
 432,720 15.90 16.06 15.62 0 0 0
01/09/2016
15.90
 415,655 15.95 16.22 15.90 0 0 0
31/08/2016
15.95
 437,720 15.62 16.11 15.35 0 0 0
30/08/2016
15.62
 440,321 15.51 15.84 15.46 0 0 0
29/08/2016
15.51
 945,821 15.40 16.17 15.51 0 0 0
26/08/2016
15.40
 771,023 14.96 15.57 14.96 0 200 -0.0
25/08/2016
14.96
 523,650 14.47 15.24 14.47 0 3,700 -0.1
24/08/2016
14.47
 257,098 14.25 14.64 14.42 0 0 0
23/08/2016
14.25
 304,150 14.25 14.53 14.20 0 0 0
22/08/2016
14.25
 263,200 14.47 14.47 14.20 0 0 0
19/08/2016
14.47
 148,700 14.69 14.69 14.47 0 0 0
18/08/2016
14.69
 336,077 14.80 15.02 14.64 0 0 0
17/08/2016
14.80
 477,209 14.47 14.96 14.36 0 0 0
16/08/2016
14.47
 389,423 14.20 14.53 14.25 0 0 0
15/08/2016
14.20
 152,945 14.20 14.42 14.14 0 0 0
12/08/2016
14.20
 384,557 13.76 14.53 13.76 0 0 0
11/08/2016
13.76
 284,321 13.76 13.87 13.70 0 0 0
10/08/2016
13.76
 93,200 13.81 13.87 13.70 0 0 0
09/08/2016
13.81
 93,423 13.59 13.87 13.65 0 0 0
08/08/2016
13.59
 130,620 13.70 13.70 13.59 0 0 0
05/08/2016
13.70
 220,010 13.81 13.81 13.65 0 0 0
04/08/2016
13.81
 120,070 13.76 13.98 13.76 0 0 0
03/08/2016
13.76
 375,838 13.81 13.87 13.59 0 0 0
02/08/2016
13.81
 574,850 14.42 14.42 13.70 0 50 -0.0
01/08/2016
14.42
 110,949 14.53 14.53 14.36 0 0 0
29/07/2016
14.53
 83,568 14.47 14.64 14.42 0 0 0
28/07/2016
14.47
 965,325 14.69 14.69 14.25 0 0 0
27/07/2016
14.69
 165,416 14.80 14.96 14.69 0 3,900 -0.1
26/07/2016
14.80
 468,846 14.53 15.24 14.53 0 0 0
25/07/2016
14.53
 557,847 14.20 14.69 14.20 0 0 0
22/07/2016
14.20
 95,385 14.20 14.31 13.92 0 0 0
21/07/2016
14.20
 622,780 14.14 14.53 13.98 0 0 0
20/07/2016
14.14
 119,530 13.87 14.14 13.87 0 0 0
19/07/2016
13.87
 228,142 14.14 14.25 13.81 0 200 -0.0
18/07/2016
14.14
 14,200 14.14 14.25 13.98 0 0 0
15/07/2016
14.14
 53,690 14.03 14.14 13.92 0 0 0
14/07/2016
14.03
 546,181 13.92 14.74 14.03 0 0 0
13/07/2016
13.92
 107,749 13.87 14.14 13.87 0 0 0
12/07/2016
13.87
 129,447 14.14 14.14 13.81 0 0 0
11/07/2016
14.14
 109,234 14.25 14.36 14.03 0 0 0
08/07/2016
14.25
 254,094 13.87 14.42 13.98 0 0 0
07/07/2016
13.87
 95,549 13.87 13.92 13.81 0 0 0
06/07/2016
13.87
 30,188 13.98 13.98 13.81 0 0 0
05/07/2016
13.98
 65,290 13.92 14.03 13.92 0 0 0
04/07/2016
13.92
 56,000 13.87 14.09 13.76 0 0 0
01/07/2016
13.87
 82,687 13.76 13.98 13.70 0 0 0
30/06/2016
13.76
 72,835 13.76 13.98 13.76 0 0 0
29/06/2016
13.76
 67,978 13.54 13.81 13.37 0 0 0
28/06/2016
13.54
 48,081 13.48 13.54 13.43 0 0 0
27/06/2016
13.48
 172,595 13.43 13.48 13.21 0 0 0
24/06/2016
13.43
 540,250 13.54 13.54 12.22 0 4,000 -0.1
23/06/2016
13.54
 65,391 13.59 13.59 13.48 0 0 0
22/06/2016
13.59
 22,445 13.70 13.81 13.54 0 0 0
21/06/2016
13.70
 85,206 13.65 13.98 13.65 0 0 0
20/06/2016
13.65
 44,774 13.48 13.65 13.32 0 0 0
17/06/2016
13.48
 117,716 13.65 13.65 13.48 0 0 0
16/06/2016
13.65
 208,770 13.87 13.87 13.65 0 0 0
15/06/2016
13.87
 49,400 13.92 13.92 13.76 0 0 0
14/06/2016
13.92
 96,818 13.76 13.92 13.76 0 0 0
13/06/2016
13.76
 163,218 14.31 14.31 13.48 0 0 0
10/06/2016
14.31
 71,979 14.36 14.36 14.20 0 0 0
09/06/2016
14.36
 211,041 14.36 14.69 14.03 0 0 0
08/06/2016
14.36
 1,654,762 13.65 14.80 13.76 0 0 0
07/06/2016
13.65
 32,890 13.70 13.76 13.65 0 0 0
06/06/2016
13.70
 21,827 13.70 13.92 13.65 0 0 0
03/06/2016
13.70
 47,464 13.87 13.87 13.65 0 0 0
02/06/2016
13.87
 37,615 13.70 13.87 13.65 0 0 0
01/06/2016
13.70
 26,324 13.70 13.70 13.54 0 0 0
31/05/2016
13.70
 23,967 13.70 13.98 13.70 0 0 0
30/05/2016
13.70
 19,800 13.70 13.70 13.70 0 0 0
27/05/2016
13.70
 82,736 13.65 13.70 13.54 0 0 0
26/05/2016
13.65
 73,235 13.70 13.70 13.54 0 0 0
25/05/2016
13.70
 28,550 13.70 13.70 13.65 0 0 0
24/05/2016
13.70
 58,700 13.70 13.70 13.65 0 0 0
23/05/2016
13.70
 44,550 13.65 13.70 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |