CTCP PVI (pvi)

45.30
0.30
(0.67%)
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
(2024-08-19) 		-4.01 -8.17% 7,369,400 -2,540,974 -136.4
44.40
49.76
45
2 tháng
(2024-07-22) 		-6.35 -12.37% 9,316,900 -2,610,374 -140.1
44.40
51.35
45
3 tháng
(2024-06-20) 		-10.77 -19.31% 11,662,700 -5,034,294 -272.5
44.40
57.27
45
6 tháng
(2024-03-22) 		0.22 0.49% 14,668,300 -4,748,632 -258.7
44.31
57.27
45
12 tháng
(2023-09-25) 		1.81 4.20% 18,927,000 -4,938,282 -269.4
41.50
57.27
45
24 tháng
(2022-09-29) 		8.51 23.33% 30,647,417 -2,645,104 -169.9
31.55
57.27
45
36 tháng
(2021-10-04) 		6.62 17.26% 90,084,782 5,465,125 194.7
31.55
57.27
45
60 tháng
(2019-10-15) 		21.44 90.98% 129,150,016 11,513,382 390.3
19.04
57.27
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
42.06
 23,000 42.06 42.15 41.97 21,200 14,900 0.3
27/11/2023
42.06
 24,600 42.06 42.72 42.06 19,400 0 0.9
24/11/2023
42.06
 14,500 42.25 42.25 41.97 10,000 0 0.4
23/11/2023
42.25
 13,200 42.25 42.43 42.15 6,300 0 0.3
22/11/2023
42.25
 13,600 42.25 42.43 38.02 10,000 0 0.5
21/11/2023
42.25
 14,700 42.06 42.53 42.06 7,700 100 0.3
20/11/2023
42.06
 8,700 42.06 42.25 42.06 500 0 0.0
17/11/2023
42.06
 15,800 42.25 42.43 41.97 0 0 0
16/11/2023
42.25
 1,600 42.25 42.25 42.25 0 0 0
15/11/2023
42.25
 43,500 42.25 42.72 42.15 700 2,500 -0.1
14/11/2023
42.25
 16,700 42.53 42.81 42.25 4,600 1,000 0.2
13/11/2023
42.53
 15,100 42.15 42.90 42.15 2,400 700 0.1
10/11/2023
42.15
 30,400 42.25 42.25 42.15 20,000 0 0.9
09/11/2023
42.25
 96,900 42.25 42.43 42.06 26,100 1,188 1.1
08/11/2023
42.25
 40,700 42.43 42.43 42.06 32,000 0 1.4
07/11/2023
42.43
 27,400 42.25 42.53 42.25 20,000 0 0
06/11/2023
42.25
 19,700 42.34 42.43 42.25 16,900 0 0.8
03/11/2023
42.34
 1,309,500 42.72 43.09 42.25 801,900 1,302,400 -22.5
02/11/2023
42.72
 40,700 41.87 42.72 41.87 2,500 18,100 -0.7
01/11/2023
41.87
 46,300 41.87 42.25 41.68 31,400 4,000 1.2
31/10/2023
41.87
 55,100 41.97 42.25 41.50 50,400 0 2.2
30/10/2023
41.97
 35,600 41.87 42.25 41.87 22,800 0 1.0
27/10/2023
41.87
 13,800 41.50 41.87 41.31 12,300 2,500 0
26/10/2023
41.50
 36,000 41.97 41.97 40.93 2,200 0 0.1
25/10/2023
41.97
 2,400 41.97 42.06 41.31 100 0 0.0
24/10/2023
41.97
 21,500 41.87 41.97 41.31 1,800 0 0.1
23/10/2023
41.87
 11,500 41.87 42.15 41.59 300 2,000 -0.1
20/10/2023
41.87
 21,100 41.78 41.97 41.03 11,800 900 0.5
19/10/2023
41.78
 20,800 41.97 42.15 41.21 1,900 4,000 -0.1
18/10/2023
41.97
 52,400 41.97 42.53 41.50 29,805 500 1.3
17/10/2023
41.97
 17,900 42.15 42.25 41.97 5,800 800 0.2
16/10/2023
42.15
 26,000 42.25 42.25 41.97 200 0 0.0
13/10/2023
42.25
 9,300 42.06 42.62 41.87 200 100 0.0
12/10/2023
42.06
 27,300 42.34 42.72 42.06 1,100 4,800 -0.2
11/10/2023
42.34
 53,300 42.90 43.09 42.15 600 34,100 -1.5
10/10/2023
42.90
 45,200 42.90 43.19 42.34 4,930 22,400 -0.8
09/10/2023
42.90
 129,700 41.97 44.31 42.06 92,600 95,717 -0.1
06/10/2023
41.97
 26,800 42.15 42.34 41.50 200 100 0.0
05/10/2023
42.15
 49,700 42.81 43.00 41.68 24,100 6,900 0.8
04/10/2023
42.81
 43,100 42.62 43.00 41.97 8,700 1,100 0.3
03/10/2023
42.62
 53,800 43.00 43.28 41.50 11,000 5,100 0.3
02/10/2023
43.00
 101,000 43.94 43.94 42.81 5,800 49,200 -2.0
29/09/2023
43.94
 47,700 43.84 44.03 42.72 32,200 100 1.5
28/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
28/09/2023
43.84
 71,300 43.19 44.12 42.43 30,900 0 1.4
27/09/2023
43.19
 136,400 43.89 44.07 42.83 6,000 70,100 -3.2
26/09/2023
43.89
 72,200 43.19 44.07 42.83 4,000 42,100 -1.9
25/09/2023
43.19
 118,700 44.51 44.95 42.92 12,100 79,800 -3.4
22/09/2023
44.51
 73,700 44.95 44.95 43.89 6,800 41,700 -1.7
21/09/2023
44.95
 61,200 44.86 44.95 44.07 1,700 23,600 -1.1
20/09/2023
44.86
 20,500 44.77 44.95 44.15 1,540 100 0.1
19/09/2023
44.77
 94,400 44.60 45.12 43.71 56,821 100 0
18/09/2023
44.60
 22,900 44.95 45.57 44.15 1,500 100 0.1
15/09/2023
44.95
 50,900 45.39 45.57 44.68 600 27,300 0
14/09/2023
45.39
 78,100 45.57 46.01 44.68 5,500 5,000 0.0
13/09/2023
45.57
 76,500 45.65 45.83 45.12 25,700 0 1.3
12/09/2023
45.65
 111,000 45.12 45.92 44.86 55,100 0 2.8
11/09/2023
45.12
 162,700 45.48 46.01 44.68 1,800 0 0.1
08/09/2023
45.48
 104,700 45.12 46.62 44.60 25,300 400 1.3
07/09/2023
45.12
 136,300 45.21 47.24 44.42 13,200 17,900 -0.2
06/09/2023
45.21
 155,200 43.63 45.21 43.63 700 0 0.0
05/09/2023
43.63
 54,700 43.27 43.98 43.27 7,300 9,300 -0.1
31/08/2023
43.27
 97,600 43.36 44.24 43.19 41,880 300 2.0
30/08/2023
43.36
 39,100 43.19 43.54 42.83 4,500 0 0.2
29/08/2023
43.19
 55,200 42.74 44.33 42.74 14,200 0 0.7
28/08/2023
42.74
 30,500 43.45 43.71 42.74 2,300 0 0.1
25/08/2023
43.45
 43,900 43.71 43.71 42.92 10,600 0 0
24/08/2023
43.71
 22,900 43.10 43.71 42.83 8,500 0 0.4
23/08/2023
43.10
 47,300 43.01 43.80 42.74 32,500 0 1.6
22/08/2023
43.01
 21,500 42.66 43.54 42.39 4,800 0 0.2
21/08/2023
42.66
 54,800 42.74 42.74 42.22 3,300 0 0.2
18/08/2023
42.74
 75,100 44.07 44.07 42.57 6,000 0 0.3
17/08/2023
44.07
 60,000 44.33 44.33 43.89 0 33,700 -1.7
16/08/2023
44.33
 135,500 44.33 44.42 43.71 114,100 37,900 3.8
15/08/2023
44.33
 50,400 44.07 44.42 43.98 21,200 0 1.1
14/08/2023
44.07
 93,300 43.54 44.07 43.19 11,100 0 0.6
11/08/2023
43.54
 47,700 43.63 43.71 43.19 12,500 0 0.6
10/08/2023
43.63
 59,400 43.80 44.07 43.45 6,900 0 0.3
09/08/2023
43.80
 44,100 43.89 43.98 43.63 4,600 0 0.2
08/08/2023
43.89
 57,800 43.80 43.89 43.36 1,400 200 0.1
07/08/2023
43.80
 65,600 43.36 44.24 43.36 5,100 0 0.3
04/08/2023
43.36
 53,200 43.98 44.07 43.36 10,900 600 0.5
03/08/2023
43.98
 121,400 45.65 45.65 43.19 44,400 0 2.2
02/08/2023
45.65
 19,600 45.12 46.18 44.07 9,200 100 0.5
01/08/2023
45.12
 1,027,800 48.47 48.47 43.63 12,500 1,000,900 -49.8
31/07/2023
48.47
 85,600 47.42 48.47 46.80 50,600 0 2.8
28/07/2023
47.42
 72,300 46.45 47.50 45.21 34,700 0 1.9
27/07/2023
46.45
 65,200 47.50 47.50 46.36 16,100 100 0.9
26/07/2023
47.50
 39,300 47.59 49.27 47.24 8,400 500 0.4
25/07/2023
47.59
 101,400 47.33 47.59 46.71 4,400 20,900 -0.9
24/07/2023
47.33
 75,600 49.27 49.27 47.15 10,700 19,500 -0.5
21/07/2023
49.27
 102,000 51.12 51.12 47.59 0 0 0
20/07/2023
51.12
 445,800 50.15 51.12 46.53 124,400 17,800 6.0
19/07/2023
50.15
 287,600 45.65 50.15 44.51 233,900 1,040 12.4
18/07/2023
45.65
 266,400 43.98 45.83 43.80 203,000 46,700 7.9
17/07/2023
43.98
 49,100 43.19 44.07 43.19 22,700 20,000 0.1
14/07/2023
43.19
 59,000 43.01 43.27 43.01 0 38,800 -1.9
13/07/2023
43.01
 210,600 42.83 43.19 42.83 0 185,900 -9.1
12/07/2023
42.83
 126,100 42.74 43.01 42.66 15,309 109,600 -4.6
11/07/2023
42.74
 57,600 42.74 42.83 42.48 4,100 51,900 -2.3
10/07/2023
42.74
 31,200 42.92 43.19 42.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |