CTCP PVI (pvi)

47.20
0.10
(0.21%)
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
(2024-10-23) 		0 0% 1,106,572 345,285 16.4
46.90
48.20
47.20
2 tháng
(2024-09-23) 		2.40 5.36% 2,861,805 624,088 29.4
44.80
48.20
47.20
3 tháng
(2024-08-26) 		-2.09 -4.24% 7,829,888 67,301 -4.5
44.40
49.29
47.20
6 tháng
(2024-05-27) 		-4.25 -8.26% 16,803,594 -4,289,022 -238.4
44.40
57.27
47.20
12 tháng
(2023-11-28) 		5.14 12.22% 19,168,951 -3,784,937 -214.1
41.97
57.27
47.20
24 tháng
(2022-12-05) 		7.63 19.28% 31,736,319 -3,091,774 -183.3
38.87
57.27
47.20
36 tháng
(2021-12-08) 		7.84 19.91% 60,493,173 2,189,900 61.8
31.55
57.27
47.20
60 tháng
(2019-12-19) 		24.93 111.94% 129,587,820 7,971,932 298.4
19.04
57.27
47.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2013
7.50
 2,420 7.55 7.55 7.50 0 0 0
06/09/2013
7.55
 8,600 7.55 7.60 7.50 0 0 0
05/09/2013
7.55
 25,008 7.50 7.55 7.50 0 2,000 -0.0
04/09/2013
7.50
 17,100 7.55 7.60 7.50 0 0 0
03/09/2013
7.55
 16,800 7.55 7.55 7.55 0 0 0
30/08/2013
7.55
 5,300 7.55 7.55 7.55 0 0 0
29/08/2013
7.55
 5,200 7.55 7.60 7.55 0 0 0
28/08/2013
7.55
 41,500 7.60 7.60 7.50 0 1,400 -0.0
27/08/2013
7.60
 1,769 7.69 7.69 7.60 0 0 0
26/08/2013
7.69
 21,149 7.65 7.69 7.65 0 0 0
23/08/2013
7.65
 49,108 7.69 7.69 7.65 0 0 0
22/08/2013
7.69
 15,800 7.69 7.69 7.65 0 0 0
21/08/2013
7.69
 3,259 7.79 7.79 7.69 0 0 0
20/08/2013
7.79
 24,932 7.79 7.79 7.65 0 0 0
19/08/2013
7.79
 2,860 7.69 7.79 7.60 0 0 0
16/08/2013
7.69
 3,723 7.79 7.79 7.65 0 0 0
15/08/2013
7.79
 16,208 7.89 7.89 7.65 0 700 -0.0
14/08/2013
7.89
 37,932 7.79 7.89 7.50 0 0 0
13/08/2013
7.79
 8,415 7.89 7.89 7.69 0 0 0
12/08/2013
7.89
 1,555 7.94 7.94 7.74 0 85 -0.0
09/08/2013
7.94
 21,700 7.89 8.04 7.79 0 0 0
08/08/2013
7.89
 4,300 7.99 7.99 7.74 0 0 0
07/08/2013
7.99
 19,900 7.74 7.99 7.79 0 0 0
06/08/2013
7.74
 12,820 7.74 7.74 7.65 0 0 0
05/08/2013
7.74
 1,170 7.74 7.74 7.65 0 0 0
02/08/2013
7.74
 3,300 7.74 7.74 7.65 0 0 0
01/08/2013
7.74
 7,000 7.79 7.79 7.65 0 0 0
31/07/2013
7.79
 3,830 7.69 7.79 7.65 0 2 -0.0
30/07/2013
7.69
 12,338 7.60 7.69 7.65 0 100 -0.0
29/07/2013
7.60
 23,300 7.84 7.84 7.60 0 0 0
26/07/2013
7.84
 15,900 7.89 7.89 7.65 0 0 0
25/07/2013
7.89
 5,700 7.79 7.89 7.65 0 0 0
24/07/2013
7.79
 15,300 7.69 7.79 7.65 0 0 0
23/07/2013
7.69
 26,500 7.79 7.79 7.69 0 0 0
22/07/2013
7.79
 3,200 7.89 7.94 7.79 0 0 0
19/07/2013
7.89
 6,000 7.89 7.89 7.79 0 0 0
18/07/2013
7.89
 12,500 7.84 7.89 7.74 0 9,100 -0.1
17/07/2013
7.84
 12,900 7.79 7.84 7.69 0 12,600 -0.2
16/07/2013
7.79
 33,500 7.79 7.79 7.69 0 30,300 -0.5
15/07/2013
7.79
 19,600 7.89 7.89 7.74 0 4,400 -0.1
12/07/2013
7.89
 100 7.84 7.89 7.89 0 0 0
11/07/2013
7.84
 500 7.89 7.89 7.74 0 100 -0.0
10/07/2013
7.89
 3,200 7.84 7.89 7.74 0 0 0
09/07/2013
7.84
 3,000 7.89 7.89 7.79 0 0 0
08/07/2013
7.89
 2,800 7.84 7.89 7.74 0 0 0
05/07/2013
7.84
 2,400 7.79 7.84 7.74 0 0 0
04/07/2013
7.79
 13,100 7.89 7.89 7.74 0 0 0
03/07/2013
7.89
 3,600 7.94 7.94 7.65 0 0 0
02/07/2013
7.94
 1,100 7.89 7.94 7.74 0 0 0
01/07/2013
7.89
 3,500 7.79 7.89 7.79 0 400 -0.0
28/06/2013
7.79
 800 7.89 7.89 7.74 0 0 0
27/06/2013
7.89
 27,000 8.04 8.04 7.74 0 12,500 -0.2
26/06/2013
8.04
 13,300 7.89 8.04 7.74 0 0 0
25/06/2013
7.89
 12,800 7.94 7.94 7.69 0 0 0
24/06/2013
7.94
 13,300 7.99 7.99 7.84 0 0 0
21/06/2013
7.99
 9,300 8.04 8.09 7.89 0 0 0
20/06/2013
8.04
 6,700 8.09 8.09 7.74 0 0 0
19/06/2013
8.09
 0 8.24 8.09 8.09 0 0 0
18/06/2013
8.24
 12,100 8.04 8.24 7.89 0 100 -0.0
17/06/2013
8.04
 23,800 8.09 8.09 7.94 0 0 0
14/06/2013
8.09
 14,200 8.09 8.09 8.04 0 0 0
13/06/2013
8.09
 18,700 8.14 8.24 7.99 0 400 -0.0
12/06/2013
8.14
 28,400 8.29 8.29 8.09 0 0 0
11/06/2013
8.29
 15,400 8.19 8.34 8.09 0 0 0
10/06/2013
8.19
 54,400 8.19 8.24 8.14 0 14,400 -0.2
07/06/2013
8.19
 39,300 8.38 8.38 8.09 0 2,200 -0.0
06/06/2013
8.38
 81,100 7.79 8.38 7.89 0 0 0
05/06/2013
7.79
 21,100 7.84 7.89 7.79 0 0 0
04/06/2013
7.84
 63,400 7.94 7.99 7.84 0 502 -0.0
03/06/2013
7.94
 27,400 7.89 7.99 7.89 0 0 0
31/05/2013
7.89
 26,200 7.89 7.94 7.89 0 0 0
30/05/2013
7.89
 28,800 7.94 7.94 7.74 0 0 0
29/05/2013
7.94
 22,700 7.94 8.04 7.84 0 0 0
28/05/2013
7.94
 19,000 7.89 7.94 7.84 0 0 0
27/05/2013
7.89
 40,300 7.79 7.94 7.65 0 0 0
24/05/2013
7.79
 10,300 7.79 7.79 7.74 0 70 -0.0
23/05/2013
7.79
 3,200 7.89 7.89 7.79 0 0 0
22/05/2013
7.89
 23,600 7.89 7.89 7.79 0 0 0
21/05/2013
7.89
 15,100 7.89 7.89 7.74 0 0 0
20/05/2013
7.89
 31,800 7.89 7.89 7.65 0 35 -0.0
17/05/2013
7.89
 10,000 7.74 7.89 7.84 0 0 0
16/05/2013
7.74
 23,300 7.94 7.94 7.69 0 0 0
15/05/2013
7.94
 19,300 7.79 7.94 7.69 0 0 0
14/05/2013
7.79
 1,600 7.89 7.89 7.79 0 29 -0.0
13/05/2013
7.89
 3,500 7.84 8.29 7.69 0 2,900 -0.0
10/05/2013
7.84
 20,800 7.89 7.89 7.74 0 15,100 -0.2
09/05/2013
7.89
 600 7.89 7.89 7.84 0 0 0
08/05/2013
7.89
 4,700 7.79 7.89 7.69 0 1,470 -0.0
07/05/2013
7.79
 2,400 8.04 8.04 7.74 0 0 0
06/05/2013
8.04
 12,100 7.74 8.38 7.74 0 0 0
03/05/2013
7.74
 1,000 7.65 7.74 7.60 0 0 0
02/05/2013
7.65
 3,900 7.65 7.65 7.55 0 0 0
26/04/2013
7.65
 2,800 7.74 7.89 7.65 0 0 0
25/04/2013
7.74
 6,500 7.69 7.74 7.65 0 2,500 -0.0
24/04/2013
7.69
 7,000 7.60 7.69 7.69 0 0 0
23/04/2013
7.60
 25,500 7.65 7.65 7.60 0 2,800 -0.0
22/04/2013
7.65
 15,100 7.65 7.65 7.60 0 0 0
18/04/2013
7.65
 21,300 7.74 7.74 7.60 100,000 103,000 -0.0
17/04/2013
7.74
 9,500 7.65 7.74 7.60 0 0 0
16/04/2013
7.65
 19,500 7.74 7.74 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |