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)
15/04/2013
7.74
 13,500 7.79 7.79 7.60 0 0 0
12/04/2013
7.79
 65,600 7.74 7.99 7.69 0 300 -0.0
11/04/2013
7.74
 6,700 7.65 7.74 7.65 0 0 0
10/04/2013
7.65
 5,200 7.89 7.89 7.65 0 1,900 -0.0
09/04/2013
7.89
 4,500 7.89 7.89 7.10 0 2,800 -0.0
08/04/2013
7.89
 27,700 7.65 7.89 7.60 0 0 0
05/04/2013
7.65
 4,000 7.69 7.69 7.45 0 1,200 -0.0
04/04/2013
7.69
 6,100 7.79 7.79 7.45 0 0 0
03/04/2013
7.79
 300 7.79 7.84 7.60 0 0 0
02/04/2013
7.79
 800 7.89 7.89 7.60 0 0 0
01/04/2013
7.89
 19,400 7.50 7.89 6.95 0 0 0
29/03/2013
7.50
 13,600 7.50 7.65 7.25 0 5,000 -0.1
28/03/2013
7.50
 8,000 7.60 7.60 7.50 0 0 0
27/03/2013
7.60
 4,800 7.65 7.69 7.50 0 0 0
26/03/2013
7.65
 2,600 7.74 7.79 7.65 0 0 0
25/03/2013
7.74
 2,500 7.65 7.79 7.40 0 0 0
22/03/2013
7.65
 3,600 7.79 7.79 7.65 0 0 0
21/03/2013
7.79
 3,500 7.79 7.79 7.74 0 0 0
20/03/2013
7.79
 4,800 7.74 7.79 7.74 0 0 0
19/03/2013
7.74
 8,200 7.84 7.84 7.65 100,000 100,600 -0.0
18/03/2013
7.84
 22,600 7.89 7.89 7.45 0 7,500 -0.1
15/03/2013
7.89
 1,700 7.89 7.89 7.79 0 100 -0.0
14/03/2013
7.89
 3,700 7.74 7.89 7.74 0 0 0
13/03/2013
7.74
 5,200 7.99 8.04 7.74 0 0 0
12/03/2013
7.99
 5,100 7.84 8.04 7.89 0 0 0
11/03/2013
7.84
 10,300 7.89 7.99 7.79 0 0 0
08/03/2013
7.89
 8,600 7.89 7.94 7.79 0 0 0
07/03/2013
7.89
 8,900 7.89 7.89 7.74 0 0 0
06/03/2013
7.89
 6,300 7.65 7.89 7.69 0 0 0
05/03/2013
7.65
 24,100 7.89 7.89 7.55 0 600 -0.0
04/03/2013
7.89
 6,100 8.14 8.14 7.89 0 0 0
01/03/2013
8.14
 1,700 8.14 8.14 7.89 0 0 0
28/02/2013
8.14
 1,200 8.14 8.19 7.99 0 0 0
27/02/2013
8.14
 9,100 7.99 8.14 7.89 0 0 0
26/02/2013
7.99
 26,000 8.29 8.29 7.89 0 0 0
25/02/2013
8.29
 7,400 8.14 8.29 7.99 0 0 0
22/02/2013
8.14
 21,200 8.14 8.24 7.99 0 0 0
21/02/2013
8.14
 42,700 8.29 8.43 7.99 0 0 0
20/02/2013
8.29
 14,400 8.34 8.34 8.19 0 0 0
19/02/2013
8.34
 34,800 8.24 8.38 8.14 0 0 0
18/02/2013
8.24
 35,100 8.29 8.29 8.04 0 0 0
08/02/2013
8.29
 5,900 8.14 8.29 8.19 0 0 0
07/02/2013
8.14
 11,500 8.09 8.29 8.09 0 100 -0.0
06/02/2013
8.09
 18,300 7.99 8.14 7.89 85,300 85,300 0
05/02/2013
7.99
 36,400 8.14 8.14 7.84 0 9,300 -0.1
04/02/2013
8.14
 14,100 7.99 8.14 8.04 0 4,000 -0.1
01/02/2013
7.99
 7,800 7.99 8.24 7.89 0 2,500 -0.0
31/01/2013
7.99
 8,000 8.29 8.29 7.94 0 1,800 -0.0
30/01/2013
8.29
 61,400 8.24 8.34 7.94 0 0 0
29/01/2013
8.24
 32,600 8.68 8.68 7.79 0 0 0
28/01/2013
8.68
 64,300 8.48 8.73 8.38 0 0 0
25/01/2013
8.48
 23,300 8.38 8.83 8.19 0 400 -0.0
24/01/2013
8.38
 60,900 7.60 8.38 7.65 0 2,000 -0.0
23/01/2013
7.60
 186,400 8.09 8.48 7.50 0 0 0
22/01/2013
8.09
 151,900 8.98 8.98 8.09 0 0 0
21/01/2013
8.98
 114,200 9.37 9.37 8.78 0 0 0
18/01/2013
9.37
 18,000 9.27 9.47 9.12 0 0 0
17/01/2013
9.27
 397,500 8.73 9.57 9.27 0 7,100 -0.1
16/01/2013
8.73
 278,800 7.94 8.73 7.99 0 0 0
15/01/2013
7.94
 15,600 7.94 7.94 7.89 0 0 0
14/01/2013
7.94
 17,900 8.04 8.04 7.84 0 0 0
11/01/2013
8.04
 21,500 7.94 8.09 7.94 0 0 0
10/01/2013
7.94
 3,100 8.04 8.09 7.89 0 0 0
09/01/2013
8.04
 79,200 7.84 8.14 7.89 0 0 0
08/01/2013
7.84
 28,000 7.74 7.84 7.74 0 0 0
07/01/2013
7.74
 6,800 7.69 7.84 7.74 0 0 0
04/01/2013
7.69
 24,300 7.69 7.79 7.65 0 0 0
03/01/2013
7.69
 36,400 7.79 7.94 7.69 0 0 0
02/01/2013
7.79
 15,900 7.45 7.79 7.60 0 200 -0.0
28/12/2012
7.45
 1,600 7.40 7.55 7.45 0 0 0
27/12/2012
7.40
 14,400 7.55 7.65 7.40 0 0 0
26/12/2012
7.55
 8,900 7.60 7.74 7.40 0 0 0
25/12/2012
7.60
 2,000 7.65 7.84 7.55 0 0 0
24/12/2012
7.65
 25,100 7.25 7.65 7.30 0 19,000 -0.3
21/12/2012
7.25
 18,600 7.30 7.50 7.25 0 15,100 -0.2
20/12/2012
7.30
 37,400 7.35 7.35 7.30 0 37,100 -0.6
19/12/2012
7.35
 58,000 7.35 7.40 7.35 0 56,900 -0.8
18/12/2012
7.35
 50,400 7.40 7.40 7.30 0 44,400 -0.7
17/12/2012
7.40
 10,400 7.50 7.50 7.40 0 8,500 -0.1
14/12/2012
7.50
 2,300 7.50 7.50 7.40 156,000 156,000 0
13/12/2012
7.50
 100 7.55 7.55 7.50 0 0 0
12/12/2012
7.55
 33,200 7.55 7.55 7.40 0 0 0
11/12/2012
7.55
 12,600 7.65 7.65 7.45 0 18 -0.0
10/12/2012
7.65
 2,800 7.40 7.65 7.40 0 0 0
07/12/2012
7.40
 500 7.40 7.40 7.40 0 0 0
06/12/2012
7.40
 4,300 7.40 7.40 7.40 0 0 0
05/12/2012
7.40
 3,700 7.40 7.40 7.35 0 0 0
04/12/2012
7.40
 23,500 7.40 7.40 7.40 0 0 0
03/12/2012
7.40
 1,000 7.35 7.40 7.40 0 0 0
30/11/2012
7.35
 400 7.35 7.35 7.35 0 0 0
29/11/2012
7.35
 100 7.35 7.35 7.35 0 0 0
28/11/2012
7.35
 100 7.40 7.40 7.35 0 0 0
27/11/2012
7.40
 17,700 7.35 7.40 7.35 0 0 0
26/11/2012
7.35
 9,700 7.35 7.35 7.35 0 0 0
23/11/2012
7.35
 1,600 7.40 7.40 7.35 0 0 0
22/11/2012
7.40
 1,800 7.40 7.40 7.40 0 0 0
21/11/2012
7.40
 23,800 7.35 7.40 7.30 0 0 0
20/11/2012
7.35
 43,100 7.40 7.40 7.35 0 11,200 -0.2
19/11/2012
7.40
 3,300 7.50 7.50 7.40 0 1,000 -0.0
16/11/2012
7.50
 700 7.45 7.50 7.40 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |