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
60.90
66.50
60.90
2 tháng
(2026-08-10) 		-3.50 -5.12% 784,300 -28,905 -1.6
60.90
68.80
60.90
3 tháng
(2026-07-10) 		-0.54 -0.83% 1,199,900 -43,105 -2.6
60.90
68.80
60.90
6 tháng
(2026-04-13) 		-3.80 -5.53% 3,663,900 354,595 28.8
60.90
76.63
60.90
12 tháng
(2025-10-13) 		4.92 8.20% 17,252,900 -1,541,805 -152.5
57.78
99.09
60.90
24 tháng
(2024-10-18) 		24.79 61.79% 31,670,088 -1,662,168 -164.9
38.01
99.09
60.90
36 tháng
(2023-10-24) 		29.53 83.51% 51,380,694 -4,605,387 -330.1
34.97
99.09
60.90
60 tháng
(2021-11-03) 		30.97 91.26% 100,323,033 2,624,517 8.0
26.59
99.09
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
7.65
 640 7.65 7.65 7.65 0 0 0
29/05/2014
7.82
 25,000 7.87 7.87 7.78 0 0 0
28/05/2014
7.91
 13,660 7.87 7.91 7.82 0 0 0
27/05/2014
8.00
 21,100 7.78 8.00 7.78 0 0 0
26/05/2014
7.78
 118 7.78 7.78 7.78 0 0 0
23/05/2014
7.78
 11,010 7.78 7.78 7.74 0 0 0
22/05/2014
7.78
 20,800 7.87 7.87 7.78 0 0 0
21/05/2014
7.87
 15,559 7.82 7.87 7.82 0 0 0
20/05/2014
7.87
 11,161 7.87 7.87 7.82 0 0 0
19/05/2014
7.82
 1,684 7.78 7.82 7.78 0 0 0
16/05/2014
7.87
 17,368 7.74 7.87 7.74 0 7,000 -0.1
15/05/2014
7.74
 39,900 7.82 7.82 7.61 0 0 0
14/05/2014
7.82
 49,000 7.65 7.82 7.61 0 25,152 -0.4
13/05/2014
7.56
 19,900 7.56 7.61 7.56 0 7,000 -0.1
12/05/2014
7.65
 84,350 7.74 7.74 7.47 0 0 0
09/05/2014
7.74
 400 8.09 8.09 7.74 0 0 0
08/05/2014
7.65
 77,720 8.26 8.26 7.65 0 0 0
07/05/2014
8.48
 9,960 8.48 8.48 8.35 0 16 0.0
06/05/2014
8.48
 95,000 8.39 8.48 8.22 0 0 0
05/05/2014
8.35
 40,558 8.48 8.48 8.35 0 0 0
29/04/2014
8.48
 65,410 8.52 8.52 8.44 0 43,000 -0.8
28/04/2014
8.52
 16,800 8.44 8.52 8.44 0 0 0
25/04/2014
8.48
 7,970 8.44 8.52 8.44 0 0 0
24/04/2014
8.52
 4,092 8.44 8.52 8.35 0 0 0
23/04/2014
8.44
 25,319 8.22 8.52 8.22 0 300 0.0
22/04/2014
8.57
 7,960 8.31 8.57 8.22 0 0 0
21/04/2014
8.70
 35,410 8.17 8.92 8.17 0 0 0
18/04/2014
8.17
 83,853 8.31 8.35 8.13 0 11,000 -0.2
17/04/2014
8.48
 92,311 9.18 9.18 8.44 0 82,000 -1.6
16/04/2014
8.48
 133,900 8.57 8.57 8.48 0 82,700 -1.6
15/04/2014
8.52
 48,755 8.61 8.66 8.52 0 0 0
14/04/2014
8.79
 33,873 8.61 8.87 8.61 0 100 0.0
11/04/2014
8.61
 61,760 8.66 8.66 8.57 0 0 0
10/04/2014
8.79
 65,860 8.74 8.83 8.74 0 200 0.0
08/04/2014
8.66
 59,970 8.66 8.70 8.61 0 1,000 0.0
07/04/2014
8.66
 29,593 8.66 8.66 8.57 0 0 0
04/04/2014
8.66
 72,005 8.70 9.00 8.66 0 0 0
03/04/2014
9.05
 2,365 8.92 9.05 8.92 0 0 0
02/04/2014
8.74
 129,982 8.66 9.09 8.48 0 0 0
01/04/2014
8.66
 18,587 8.79 8.96 8.57 0 40 0.0
31/03/2014
9.18
 17,395 9.18 9.18 8.92 0 32 0.0
28/03/2014
9.18
 87,900 8.74 9.18 8.70 0 0 0
27/03/2014
8.70
 27,632 8.66 8.74 8.57 0 7,900 -0.2
26/03/2014
8.66
 72,521 8.66 8.83 8.61 0 30 0.0
25/03/2014
8.44
 151,238 8.83 9.35 8.35 0 4,000 -0.1
24/03/2014
9.27
 124,550 8.48 9.31 8.48 0 0 0
21/03/2014
8.48
 14,267 8.35 8.48 8.35 0 0 0
20/03/2014
8.44
 24,205 8.48 8.57 8.44 0 0 0
19/03/2014
8.57
 14,203 8.52 8.74 8.52 0 75 0.0
18/03/2014
8.70
 64,085 8.52 8.70 8.31 0 100 0.0
17/03/2014
8.57
 12,320 8.57 8.70 8.52 0 0 0
14/03/2014
8.57
 62,606 8.39 8.57 8.39 0 200 0.0
13/03/2014
8.39
 7,305 8.31 8.48 8.31 0 0 0
12/03/2014
8.39
 51,977 8.22 8.39 8.13 0 10,500 -0.2
11/03/2014
8.22
 28,000 8.13 8.26 8.13 0 3,416 -0.1
10/03/2014
8.17
 18,814 8.22 8.26 8.17 0 600 0.0
07/03/2014
8.22
 15,670 8.09 8.35 8.09 0 0 0
06/03/2014
8.26
 17,663 8.31 8.31 8.09 0 0 0
05/03/2014
8.31
 3,605 8.22 8.31 8.13 0 0 0
04/03/2014
8.31
 11,400 8.31 8.31 8.09 0 0 0
03/03/2014
8.09
 17,847 8.66 8.66 8.09 0 0 0
28/02/2014
8.66
 30,324 8.52 8.74 8.52 0 0 0
27/02/2014
8.70
 26,208 8.61 8.83 8.61 0 0 0
26/02/2014
8.61
 48,400 8.74 8.83 8.52 0 0 0
25/02/2014
8.83
 38,919 8.52 8.83 8.52 0 0 0
24/02/2014
8.52
 22,935 8.52 8.61 8.52 0 200 0.0
21/02/2014
8.52
 15,742 8.52 8.57 8.48 0 0 0
20/02/2014
8.52
 52,234 8.74 9.14 8.22 0 200 0.0
19/02/2014
8.74
 38,164 8.87 8.87 8.66 0 0 0
18/02/2014
8.92
 37,100 8.92 8.96 8.74 0 2,500 -0.1
17/02/2014
8.96
 40,820 8.92 9.09 8.74 0 100 0.0
14/02/2014
8.74
 133,719 8.31 8.92 8.31 0 0 0
13/02/2014
8.48
 120,251 8.35 8.74 8.35 0 800 0.0
12/02/2014
8.35
 42,177 8.31 8.35 8.31 0 0 0
11/02/2014
8.31
 161,200 8.22 8.52 8.22 0 0 0
10/02/2014
8.22
 7,300 8.13 8.26 8.13 0 0 0
07/02/2014
8.26
 11,000 8.22 8.26 8.13 0 0 0
06/02/2014
8.31
 6,505 8.17 8.31 8.17 0 200 0.0
27/01/2014
8.17
 1,395 8.13 8.17 8.04 0 0 0
24/01/2014
8.13
 7,540 8.04 8.13 8.04 0 0 0
23/01/2014
8.13
 20,900 8.22 8.22 8.13 0 10,500 -0.2
22/01/2014
8.17
 21,656 8.17 8.22 8.17 0 0 0
21/01/2014
8.17
 14,100 8.26 8.26 8.04 0 0 0
20/01/2014
8.31
 63,650 8.26 8.35 8.13 0 0 0
17/01/2014
8.26
 8,666 8.52 8.52 8.17 0 0 0
16/01/2014
8.31
 75,452 7.91 8.31 7.91 0 0 0
15/01/2014
7.82
 2,403 7.91 7.91 7.82 0 0 0
14/01/2014
7.91
 3,417 7.87 7.91 7.87 0 0 0
13/01/2014
7.96
 6,600 7.87 7.96 7.87 0 0 0
10/01/2014
7.87
 12,138 7.87 8.04 7.82 0 0 0
09/01/2014
7.87
 32,500 7.78 7.91 7.74 0 0 0
08/01/2014
7.78
 3,000 7.78 7.78 7.78 0 0 0
07/01/2014
7.82
 14,100 7.78 7.82 7.78 0 0 0
06/01/2014
7.74
 7,212 7.65 7.74 7.65 0 0 0
03/01/2014
7.65
 1,793 7.65 7.65 7.65 0 0 0
02/01/2014
7.74
 3,087 7.78 7.78 7.74 0 0 0
31/12/2013
7.91
 95,421 8.00 8.04 7.82 0 0 0
30/12/2013
7.87
 96,845 8.00 8.09 7.87 0 0 0
27/12/2013
8.00
 99,444 8.04 8.09 8.00 0 0 0
26/12/2013
8.04
 98,490 8.04 8.04 8.00 0 0 0

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