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)
05/01/2016
12.31
 511,861 12.46 12.55 12.31 0 80 0.0
04/01/2016
12.46
 777,596 12.31 12.65 12.31 0 8,500 -0.2
31/12/2015
12.31
 1,030,437 12.07 12.55 12.02 0 0 0
30/12/2015
12.07
 304,841 12.07 12.26 11.97 0 1,000 0.0
29/12/2015
12.12
 378,100 11.92 12.31 11.92 0 0 0
28/12/2015
11.92
 421,500 11.44 11.92 11.30 0 0 0
25/12/2015
11.44
 156,270 11.30 11.44 11.10 0 0 0
24/12/2015
11.44
 85,800 11.49 11.54 11.44 0 0 0
23/12/2015
11.49
 172,025 11.54 11.54 11.44 0 0 0
22/12/2015
11.59
 171,117 11.44 11.78 11.44 0 0 0
21/12/2015
11.49
 115,456 11.54 11.54 11.44 0 45 0.0
18/12/2015
11.54
 296,100 11.68 11.78 11.54 0 4,600 -0.1
17/12/2015
11.68
 214,397 11.35 11.78 11.35 0 0 0
16/12/2015
11.35
 123,260 11.39 11.39 11.25 0 0 0
15/12/2015
11.39
 436,397 11.10 11.39 10.72 0 0 0
14/12/2015
11.25
 211,500 11.59 11.59 11.25 0 7,600 -0.2
11/12/2015
11.59
 165,154 11.59 11.78 11.49 0 0 0
10/12/2015
11.59
 165,400 11.83 11.88 11.54 0 0 0
09/12/2015
11.83
 465,948 11.68 12.12 11.54 0 0 0
08/12/2015
11.73
 339,909 11.44 11.78 11.44 0 0 0
07/12/2015
11.59
 540,527 11.44 11.73 11.44 0 0 0
04/12/2015
11.39
 233,600 11.06 11.39 11.06 0 0 0
03/12/2015
11.06
 86,400 11.06 11.20 11.01 0 0 0
02/12/2015
11.01
 88,400 10.96 11.30 10.96 0 0 0
01/12/2015
11.01
 32,886 11.30 11.30 11.01 0 0 0
30/11/2015
11.01
 235,204 11.06 11.25 10.96 0 50 0.0
27/11/2015
11.06
 285,114 11.30 11.30 11.06 0 0 0
26/11/2015
11.30
 209,753 11.59 11.63 11.25 0 0 0
25/11/2015
11.59
 219,900 11.54 11.73 11.49 0 0 0
24/11/2015
11.49
 666,774 11.10 11.59 11.10 0 0 0
23/11/2015
11.10
 303,256 11.10 11.10 11.01 0 0 0
20/11/2015
11.15
 239,375 11.30 11.44 11.15 0 0 0
19/11/2015
11.30
 426,282 11.10 11.35 11.10 0 0 0
18/11/2015
11.30
 429,597 11.44 11.54 11.25 0 0 0
17/11/2015
11.59
 446,282 11.83 11.92 11.59 0 0 0
16/11/2015
11.73
 350,438 11.83 12.12 11.73 0 0 0
13/11/2015
11.78
 419,792 11.68 12.17 11.63 0 0 0
12/11/2015
11.59
 276,927 11.59 11.83 11.49 0 1,100 0.0
11/11/2015
11.59
 492,805 11.10 11.73 11.10 0 500 0.0
10/11/2015
11.20
 408,362 11.35 11.39 11.06 0 0 0
09/11/2015
11.39
 235,129 11.20 11.78 11.20 0 0 0
06/11/2015
11.78
 563,695 12.07 12.07 11.68 0 0 0
05/11/2015
12.07
 594,606 11.68 12.31 11.68 0 0 0
04/11/2015
11.73
 427,553 12.21 12.21 11.73 0 0 0
03/11/2015
12.21
 653,372 11.68 12.21 11.54 0 800 0.0
02/11/2015
11.68
 1,091,875 11.83 12.17 11.63 0 0 0
30/10/2015
11.83
 620,148 11.68 12.02 11.68 0 0 0
29/10/2015
11.63
 891,852 11.20 11.92 11.06 0 0 0
28/10/2015
11.20
 504,322 11.06 11.39 11.06 0 0 0
27/10/2015
11.01
 218,885 11.20 11.35 10.86 0 500 0.0
26/10/2015
11.10
 1,371,115 10.96 11.49 10.96 0 0 0
23/10/2015
10.96
 907,680 10.43 11.15 10.43 0 0 0
22/10/2015
10.43
 219,135 10.43 10.57 10.19 0 0 0
21/10/2015
10.43
 638,558 10.77 10.77 10.19 0 17,500 -0.4
20/10/2015
10.33
 638,949 9.85 10.48 9.70 0 0 0
19/10/2015
9.85
 157,800 9.85 9.99 9.85 0 0 0
16/10/2015
9.95
 166,441 9.99 10.04 9.80 0 0 0
15/10/2015
9.99
 259,661 10.04 10.14 9.80 0 0 0
14/10/2015
9.95
 651,070 9.85 10.19 9.75 0 0 0
13/10/2015
9.85
 162,696 9.75 9.85 9.70 0 0 0
12/10/2015
9.80
 185,891 9.90 9.99 9.75 0 0 0
09/10/2015
9.90
 227,080 9.85 9.90 9.70 0 0 0
08/10/2015
9.95
 189,065 9.75 9.95 9.75 0 0 0
07/10/2015
9.75
 393,722 10.14 10.14 9.66 0 0 0
06/10/2015
9.95
 585,149 9.27 9.95 9.27 0 0 0
05/10/2015
9.12
 63,870 9.17 9.17 9.03 0 0 0
02/10/2015
9.08
 30,000 9.12 9.12 8.98 0 0 0
01/10/2015
8.98
 117,593 8.79 9.12 8.74 0 0 0
30/09/2015
9.12
 132,710 9.51 9.51 9.08 0 100,100 -1.9
29/09/2015
9.12
 93,800 9.12 9.12 9.03 0 0 0
28/09/2015
9.17
 119,400 9.17 9.27 9.08 0 0 0
25/09/2015
9.12
 95,100 9.12 9.17 9.12 0 0 0
24/09/2015
9.22
 75,200 9.37 9.37 9.12 0 10,000 -0.2
23/09/2015: Cổ tức tiền mặt tỉ lệ: 9%
23/09/2015
9.22
 284,675 9.08 9.51 8.93 0 0 0
22/09/2015
8.88
 110,007 8.93 8.98 8.84 0 0 0
21/09/2015
8.88
 101,576 8.79 8.88 8.74 0 0 0
18/09/2015
8.74
 129,900 8.79 8.84 8.74 0 0 0
17/09/2015
8.74
 31,200 8.79 8.79 8.74 0 0 0
16/09/2015
8.79
 31,510 8.70 8.79 8.70 0 0 0
15/09/2015
8.84
 44,400 8.65 8.84 8.65 0 0 0
14/09/2015
8.65
 72,600 8.79 8.79 8.65 0 0 0
11/09/2015
8.79
 104,966 8.79 9.02 8.79 0 0 0
10/09/2015
8.79
 59,620 8.70 8.79 8.70 0 0 0
09/09/2015
8.88
 113,713 8.88 8.98 8.79 0 0 0
08/09/2015
8.70
 52,400 8.51 8.70 8.51 0 0 0
07/09/2015
8.51
 90,970 8.47 8.56 8.47 0 100 0.0
04/09/2015
8.51
 114,900 8.51 8.56 8.47 0 55,900 -1.0
03/09/2015
8.47
 68,000 8.56 8.61 8.47 0 0 0
01/09/2015
8.70
 128,400 8.79 8.79 8.51 0 72,600 -1.4
31/08/2015
8.74
 70,474 8.79 8.84 8.65 0 0 0
28/08/2015
8.93
 172,305 8.70 8.98 8.61 0 40,000 -0.8
27/08/2015
8.65
 267,816 8.56 8.74 8.38 0 110,500 -2.1
26/08/2015
8.38
 216,380 8.10 8.51 8.10 0 70,000 -1.3
25/08/2015
8.05
 176,460 8.01 8.33 7.82 0 0 0
24/08/2015
8.05
 385,800 8.70 8.70 8.05 0 0 0
21/08/2015
8.93
 255,580 8.98 8.98 8.24 0 0 0
20/08/2015
9.11
 161,700 9.02 9.34 8.98 0 5,700 -0.1
19/08/2015
9.16
 125,217 9.02 9.21 8.84 0 0 0
18/08/2015
8.98
 149,600 8.79 8.98 8.79 0 0 0
17/08/2015
8.74
 142,220 9.07 9.07 8.65 0 20,000 -0.4

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