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)
20/05/2016
13.65
 90,901 13.65 13.70 13.65 0 0 0
19/05/2016
13.65
 45,275 13.76 13.76 13.59 0 0 0
18/05/2016
13.76
 35,638 13.98 13.98 13.70 0 0 0
17/05/2016
13.98
 59,923 13.70 13.98 13.76 0 0 0
16/05/2016
13.70
 148,112 13.70 13.76 13.59 0 0 0
13/05/2016
13.70
 187,947 13.76 13.76 13.43 0 3,937 -0.1
12/05/2016
13.76
 140,080 13.65 13.81 13.54 0 0 0
11/05/2016
13.65
 51,980 13.48 13.70 13.48 0 0 0
10/05/2016
13.48
 53,554 13.43 13.48 13.37 0 0 0
09/05/2016
13.43
 28,291 13.54 13.54 13.43 0 0 0
06/05/2016
13.54
 60,600 13.76 13.76 13.48 0 0 0
05/05/2016
13.76
 14,808 13.76 13.92 13.70 0 0 0
04/05/2016
13.76
 55,100 14.03 14.03 13.70 0 0 0
29/04/2016
14.03
 198,009 13.81 14.36 13.70 0 0 0
28/04/2016
13.81
 170,065 13.37 13.81 13.21 0 0 0
27/04/2016
13.37
 85,520 13.37 13.48 13.32 0 0 0
26/04/2016
13.37
 173,322 13.65 13.65 13.37 0 0 0
25/04/2016
13.65
 178,077 13.76 13.98 13.48 0 74 -0.0
22/04/2016
13.76
 241,120 13.54 13.81 13.48 0 0 0
21/04/2016
13.54
 221,251 13.59 13.81 13.43 0 0 0
20/04/2016
13.59
 174,258 13.65 13.70 13.48 0 0 0
19/04/2016
13.65
 52,910 13.87 13.98 13.65 0 0 0
15/04/2016
13.87
 88,379 13.98 13.98 13.70 0 0 0
14/04/2016
13.98
 152,553 13.54 13.98 13.48 0 0 0
13/04/2016
13.54
 223,611 13.54 13.54 13.43 0 0 0
12/04/2016
13.54
 279,779 13.43 13.98 13.43 0 0 0
11/04/2016
13.43
 296,160 13.43 13.59 13.37 0 0 0
08/04/2016
13.43
 260,210 13.48 13.48 13.37 0 0 0
07/04/2016
13.48
 76,015 13.54 13.65 13.32 0 0 0
06/04/2016
13.54
 66,100 13.37 13.70 13.32 0 0 0
05/04/2016
13.37
 290,856 13.26 13.48 13.26 0 0 0
04/04/2016
13.26
 257,881 13.32 13.32 13.16 0 0 0
01/04/2016
13.32
 230,400 13.54 13.70 13.26 0 0 0
31/03/2016
13.54
 139,465 13.81 13.81 13.48 0 0 0
30/03/2016
13.81
 94,301 13.81 13.81 13.70 0 500 -0.0
29/03/2016
13.81
 132,110 13.81 13.98 13.70 0 0 0
28/03/2016
13.81
 70,610 13.76 13.92 13.81 0 0 0
25/03/2016
13.76
 149,112 13.81 14.14 13.70 0 0 0
24/03/2016
13.81
 222,140 13.81 14.14 13.70 0 0 0
23/03/2016
13.81
 251,410 13.98 14.03 13.76 0 0 0
22/03/2016
13.98
 223,900 14.25 14.25 13.92 0 0 0
21/03/2016
14.25
 142,410 14.58 14.58 14.25 0 11,600 -0.3
18/03/2016
14.58
 134,705 14.42 14.58 14.36 0 0 0
17/03/2016
14.42
 257,755 14.36 14.69 14.31 0 205 -0.0
16/03/2016
14.36
 282,956 14.58 14.64 14.25 0 0 0
15/03/2016
14.58
 244,000 14.74 14.74 14.53 0 0 0
14/03/2016
14.74
 437,250 14.74 14.96 14.74 0 0 0
11/03/2016
14.74
 631,138 14.69 15.29 14.58 0 0 0
10/03/2016
14.69
 310,275 14.64 14.80 14.47 0 0 0
09/03/2016
14.64
 286,730 15.02 15.02 14.64 0 0 0
08/03/2016
15.02
 189,831 15.07 15.18 14.69 0 0 0
07/03/2016
15.07
 424,901 15.13 15.46 14.96 0 0 0
04/03/2016
15.13
 557,232 14.74 15.40 14.58 0 0 0
03/03/2016
14.74
 126,084 14.85 15.02 14.64 0 0 0
02/03/2016
14.85
 266,621 14.74 15.02 14.58 0 0 0
01/03/2016
14.74
 942,507 13.81 14.80 13.81 0 0 0
29/02/2016
13.81
 328,030 13.54 13.81 13.54 0 0 0
26/02/2016
13.54
 113,100 13.54 13.70 13.54 0 0 0
25/02/2016
13.54
 204,200 13.59 13.59 13.43 3,000,000 3,000,000 0
24/02/2016
13.59
 111,360 13.54 13.59 13.43 0 0 0
23/02/2016
13.54
 148,500 13.59 13.70 13.48 0 0 0
22/02/2016
13.59
 175,800 13.54 13.76 13.54 6,179,568 6,179,568 0
19/02/2016
13.54
 109,150 13.76 13.81 13.48 0 8,300 -0.2
18/02/2016
13.76
 134,201 13.54 13.98 13.76 0 0 0
17/02/2016
13.54
 60,699 13.43 13.70 13.43 0 0 0
16/02/2016
13.43
 133,400 13.65 13.70 13.43 0 0 0
15/02/2016
13.65
 49,280 13.70 13.76 13.59 0 0 0
05/02/2016
13.70
 154,310 13.65 13.70 13.48 0 0 0
04/02/2016
13.65
 111,116 13.65 13.76 13.65 0 0 0
03/02/2016
13.65
 61,400 13.65 13.65 13.16 0 500 -0.0
02/02/2016
13.65
 60,550 13.76 13.76 13.59 0 0 0
01/02/2016
13.76
 124,195 13.76 13.76 13.48 0 95 -0.0
29/01/2016
13.76
 64,900 13.76 13.81 13.65 0 0 0
28/01/2016
13.76
 482,627 13.76 14.03 13.76 0 0 0
27/01/2016
13.76
 1,184,692 13.54 14.09 13.37 0 101,800 -2.6
26/01/2016
13.54
 336,315 13.76 13.76 13.43 0 0 0
25/01/2016
13.76
 424,050 13.43 13.98 13.65 0 0 0
22/01/2016
13.43
 442,015 12.83 13.43 12.83 0 0 0
21/01/2016
12.83
 406,500 12.88 12.88 12.77 0 0 0
20/01/2016
12.88
 210,679 13.05 13.21 12.88 0 0 0
19/01/2016
13.05
 186,910 12.61 13.16 12.33 0 0 0
18/01/2016
12.61
 425,600 13.70 13.70 12.55 0 0 0
15/01/2016
13.70
 234,672 13.70 13.76 13.59 0 0 0
14/01/2016
13.70
 327,943 13.92 13.92 13.65 0 0 0
13/01/2016
13.92
 473,535 13.76 14.20 13.76 0 0 0
12/01/2016
13.76
 169,646 13.76 13.81 13.70 0 0 0
11/01/2016
13.76
 211,780 13.70 14.09 13.70 0 0 0
08/01/2016
13.70
 591,300 13.70 13.92 13.43 0 0 0
07/01/2016
13.70
 648,514 14.20 14.20 13.70 0 0 0
06/01/2016
14.20
 406,290 13.98 14.20 13.92 0 0 0
05/01/2016
13.98
 511,861 14.14 14.25 13.98 0 80 -0.0
04/01/2016
14.14
 777,596 13.98 14.36 13.98 0 8,500 -0.2
31/12/2015
13.98
 1,030,437 13.70 14.25 13.65 0 0 0
30/12/2015
13.70
 304,841 13.76 13.92 13.59 0 1,000 -0.0
29/12/2015
13.76
 378,100 13.54 13.98 13.54 0 0 0
28/12/2015
13.54
 421,500 12.99 13.54 12.83 0 0 0
25/12/2015
12.99
 156,270 12.99 12.99 12.61 0 0 0
24/12/2015
12.99
 85,800 13.05 13.10 12.99 0 0 0
23/12/2015
13.05
 172,025 13.16 13.16 12.99 0 0 0
22/12/2015
13.16
 171,117 13.05 13.37 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |