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)
31/07/2015
10.35
 293,900 10.82 10.97 10.35 0 150,000 -3.0
30/07/2015
10.82
 464,791 10.45 10.92 10.29 0 150,039 -3.0
29/07/2015
10.45
 577,920 10.82 10.87 10.45 0 170,000 -3.5
28/07/2015
10.82
 544,660 11.03 11.24 10.82 0 100,700 -2.1
27/07/2015
11.03
 542,900 10.82 11.29 10.82 0 100,000 -2.1
24/07/2015
10.82
 540,068 11.13 11.24 10.82 0 15,000 -0.3
23/07/2015
11.13
 704,172 10.66 11.71 10.76 0 0 0
22/07/2015
10.66
 911,843 10.24 10.71 10.03 0 23,000 -0.5
21/07/2015
10.24
 601,614 10.29 10.76 9.93 0 40,066 -0.8
20/07/2015
10.29
 724,267 11.34 11.34 10.29 0 0 0
17/07/2015
11.34
 206,253 11.50 11.76 11.34 0 0 0
16/07/2015
11.50
 358,700 12.02 12.80 11.18 0 33,500 -0.8
15/07/2015
12.02
 304,710 11.39 12.07 11.03 0 9,000 -0.2
14/07/2015
11.39
 1,387,600 11.39 12.49 11.39 0 6,600 -0.2
13/07/2015
11.39
 704,191 10.40 11.39 10.45 0 5,000 -0.1
10/07/2015
10.40
 205,489 9.46 10.40 9.46 0 200 -0.0
09/07/2015
9.46
 2,893 9.67 9.67 9.41 0 0 0
08/07/2015
9.67
 11,020 9.82 9.82 9.67 0 0 0
07/07/2015
9.82
 46,685 9.14 9.93 8.94 0 2,000 -0.0
06/07/2015
9.14
 8,710 9.41 9.41 8.88 0 0 0
03/07/2015
9.41
 12,039 8.67 9.41 7.84 0 0 0
02/07/2015
8.67
 2,245 8.62 8.78 8.67 0 100 -0.0
01/07/2015
8.62
 1,320 8.62 8.62 8.62 0 0 0
30/06/2015
8.62
 1,100 8.78 8.78 8.62 0 0 0
29/06/2015
8.78
 6,200 8.47 8.88 8.47 0 0 0
26/06/2015
8.47
 7,185 8.62 8.67 8.47 0 0 0
25/06/2015
8.62
 1,085 8.52 8.62 8.62 0 1,000 -0.0
24/06/2015
8.52
 17,035 8.88 8.88 8.52 0 0 0
23/06/2015
8.88
 3,521 8.67 8.88 8.41 0 3,100 -0.1
22/06/2015
8.67
 1,220 8.78 8.78 8.67 0 0 0
19/06/2015
8.78
 2,770 8.88 8.88 8.73 0 0 0
18/06/2015
8.88
 6,808 8.88 8.88 8.41 0 0 0
17/06/2015
8.88
 1,010 9.04 9.04 8.88 0 0 0
16/06/2015
9.04
 4,958 8.94 9.04 9.04 0 3,100 -0.1
15/06/2015
8.94
 983 8.88 8.94 8.88 0 0 0
12/06/2015
8.88
 6,465 8.94 8.94 8.88 0 0 0
11/06/2015
8.94
 6,083 8.94 9.09 8.94 0 2,000 -0.0
10/06/2015
8.94
 30,415 9.04 9.04 8.88 0 0 0
09/06/2015
9.04
 2,472 9.25 9.25 9.04 0 900 -0.0
08/06/2015
9.25
 1,027 9.25 9.35 9.25 0 0 0
05/06/2015
9.25
 1,100 9.14 9.25 9.25 0 0 0
04/06/2015
9.14
 400 9.04 9.14 9.14 0 0 0
03/06/2015
9.04
 4,200 8.99 9.04 8.99 0 0 0
02/06/2015
8.99
 1,100 9.35 9.35 8.78 0 1,000 -0.0
01/06/2015
9.35
 550 9.25 9.35 9.35 0 0 0
29/05/2015
9.25
 2,500 9.14 9.25 9.25 0 0 0
28/05/2015
9.14
 11,706 9.35 9.35 8.88 0 0 0
27/05/2015
9.35
 11 9.35 9.35 9.35 0 0 0
26/05/2015
9.35
 315 9.25 9.35 8.94 0 0 0
25/05/2015
9.25
 1,308 9.04 9.25 8.67 0 0 0
22/05/2015
9.04
 1,250 9.25 9.25 9.04 0 0 0
21/05/2015
9.25
 1,150 9.25 9.25 9.25 0 0 0
20/05/2015
9.25
 150 8.57 9.25 9.25 0 0 0
19/05/2015
8.57
 411 8.52 8.88 8.52 0 0 0
18/05/2015
8.52
 1,900 9.14 9.14 8.52 0 0 0
15/05/2015
9.14
 3,100 9.20 9.41 9.14 0 0 0
14/05/2015
9.20
 2,000 9.20 9.20 9.20 0 0 0
13/05/2015
9.20
 20 9.20 9.20 9.20 0 0 0
12/05/2015
9.20
 11,078 9.93 9.93 9.14 0 0 0
11/05/2015
9.93
 0 9.93 9.93 9.93 0 0 0
08/05/2015
9.93
 3,200 9.41 9.93 9.41 0 0 0
07/05/2015
9.41
 3,600 9.41 9.41 9.41 0 0 0
06/05/2015
9.41
 23,600 9.51 9.51 9.41 0 0 0
05/05/2015
9.51
 1,700 9.41 9.51 9.41 0 0 0
04/05/2015
9.41
 12,932 9.93 9.93 9.41 0 1,400 -0.0
27/04/2015
9.93
 2,135 9.98 9.98 9.41 0 2,000 -0.0
24/04/2015
9.98
 321,520 9.98 10.09 9.98 0 0 0
23/04/2015
9.98
 394,396 9.98 10.45 9.93 0 0 0
22/04/2015
9.98
 232,900 10.09 10.09 9.93 0 58 -0.0
21/04/2015
10.09
 233,700 9.93 10.09 9.93 0 1,600 -0.0
20/04/2015
9.93
 266,400 9.98 10.03 9.93 0 0 0
17/04/2015
9.98
 269,745 10.03 10.09 9.93 0 0 0
16/04/2015
10.03
 400,320 9.98 10.03 9.88 0 0 0
15/04/2015
9.98
 282,317 10.03 10.03 9.88 0 5,800 -0.1
14/04/2015
10.03
 306,400 10.09 10.09 9.93 0 0 0
13/04/2015
10.09
 267,210 9.88 10.09 9.82 0 0 0
10/04/2015
9.88
 59,100 9.62 10.03 9.51 0 0 0
09/04/2015
9.62
 8,310 9.20 9.62 9.20 0 100 -0.0
08/04/2015
9.20
 5,613 9.20 9.25 9.14 0 0 0
07/04/2015
9.20
 13,702 9.35 9.35 9.20 0 500 -0.0
06/04/2015
9.35
 15,300 9.41 9.41 9.30 0 0 0
03/04/2015
9.41
 8,710 9.41 9.41 9.35 0 0 0
02/04/2015
9.41
 3,020 9.41 9.41 9.41 0 0 0
01/04/2015
9.41
 41 9.41 9.41 9.41 0 0 0
31/03/2015
9.41
 2,830 9.51 9.51 9.41 0 0 0
30/03/2015
9.51
 1,600 9.41 9.56 9.51 0 0 0
27/03/2015
9.41
 1,718 9.41 9.41 9.41 0 4 -0.0
26/03/2015
9.41
 100 9.51 9.51 9.41 0 0 0
25/03/2015
9.51
 2,712 9.51 9.51 9.41 0 600 -0.0
24/03/2015
9.51
 1,000 9.51 9.51 9.51 0 0 0
23/03/2015
9.51
 4,900 9.62 9.62 9.41 0 0 0
20/03/2015
9.62
 3,175 9.56 9.62 9.41 0 75 -0.0
19/03/2015
9.56
 5,233 9.56 9.62 9.51 0 0 0
18/03/2015
9.56
 2,718 9.56 9.62 9.51 0 0 0
17/03/2015
9.56
 6,000 9.41 9.56 9.56 0 200 -0.0
16/03/2015
9.41
 9,254 9.41 9.56 9.41 0 1,000 -0.0
13/03/2015
9.41
 3,783 9.41 9.41 9.41 0 400 -0.0
12/03/2015
9.41
 1,809 10.03 10.03 9.41 0 0 0
11/03/2015
10.03
 7,100 9.56 10.03 9.41 0 0 0
10/03/2015
9.56
 4,105 9.46 9.56 9.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |