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)
01/02/2024
42.43
 1,210 42.25 42.43 42.25 0 300 -0.0
31/01/2024
42.25
 28,136 42.53 42.53 42.25 20,500 0 0.9
30/01/2024
42.53
 9,510 42.25 42.53 42.25 0 0 0
29/01/2024
42.53
 14,065 42.62 42.62 42.25 10,600 0 0.5
26/01/2024
42.34
 13,122 42.25 42.43 42.25 9,100 0 0.4
25/01/2024
42.53
 15,699 42.25 42.53 41.87 0 7,800 -0.4
24/01/2024
42.53
 21,210 38.59 42.81 38.59 600 5,500 -0.2
23/01/2024
42.81
 7,500 43.00 43.19 42.72 100 300 -0.0
22/01/2024
43.00
 5,020 42.81 43.19 42.81 0 0 0
19/01/2024
43.00
 8,021 42.62 43.09 42.53 0 0 0
18/01/2024
42.53
 20,680 43.09 43.09 42.25 1,100 0 0.0
17/01/2024
43.09
 4,470 43.56 43.56 43.09 700 0 0.0
16/01/2024
43.56
 100 43.56 43.56 43.56 0 0 0
15/01/2024
43.75
 1,304 43.28 43.75 43.00 0 1,000 -0.0
12/01/2024
43.28
 13,914 43.37 43.75 43.28 0 0 0
11/01/2024
43.56
 19,054 42.25 43.94 42.25 2,200 15 0.1
10/01/2024
43.00
 29,228 42.25 43.19 42.25 0 1,700 -0.1
09/01/2024
42.34
 6,570 42.25 42.53 42.25 1,000 0 0.0
08/01/2024
42.15
 8,831 42.34 42.62 42.15 600 7,600 -0.3
05/01/2024
42.34
 5,774 42.43 42.53 42.34 400 2,200 -0.1
04/01/2024
42.34
 23,100 42.34 42.43 42.15 0 0 0
03/01/2024
42.06
 15,276 42.34 42.34 42.06 11,300 0 0.5
02/01/2024
42.06
 30,321 42.15 42.34 42.06 24,700 100 1.1
29/12/2023
42.06
 7,000 42.15 42.15 41.97 0 0 0
28/12/2023
42.15
 1,000 42.06 42.15 42.06 0 300 -0.0
27/12/2023
42.06
 11,500 42.25 42.34 42.06 4,000 0 0.2
26/12/2023
42.25
 4,700 42.25 42.34 42.25 0 0 0
25/12/2023
42.25
 6,800 41.97 42.25 41.97 0 0 0
22/12/2023
41.97
 9,600 42.34 42.34 41.87 0 0 0
21/12/2023
42.34
 5,700 42.25 42.34 42.25 2,000 0 0.1
20/12/2023
42.25
 31,400 42.25 42.25 42.25 30,000 0 1.4
19/12/2023
42.25
 23,800 42.25 42.25 42.25 21,100 15,000 0.3
18/12/2023
42.25
 22,900 42.25 42.53 41.31 18,500 2,000 0.7
15/12/2023
42.25
 1,300 42.34 42.34 42.25 600 0 0.0
14/12/2023
42.34
 0 42.34 42.34 42.34 0 0 0
13/12/2023
42.34
 4,600 42.25 42.43 42.34 500 0 0.0
12/12/2023
42.25
 9,700 42.25 42.62 42.25 6,300 0 0.3
11/12/2023
42.25
 3,900 42.53 42.53 42.25 700 2,100 -0.1
08/12/2023
42.53
 1,200 42.53 42.53 42.53 0 0 0
07/12/2023
42.53
 2,400 42.34 42.53 42.25 1,300 0 0.1
06/12/2023
42.34
 5,700 42.25 42.72 42.34 0 600 -0.0
05/12/2023
42.25
 18,300 42.34 42.43 42.25 13,000 100 0.6
04/12/2023
42.34
 5,000 42.34 42.53 42.34 200 0 0.0
01/12/2023
42.34
 7,600 42.34 42.43 42.25 2,100 0 0
30/11/2023
42.34
 11,700 42.43 42.90 42.34 400 0 0.0
29/11/2023
42.43
 33,800 42.06 42.43 41.78 8,000 13,100 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |