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)
03/02/2012
8.67
 35,500 8.81 8.90 8.62 29,900 0 0.6
02/02/2012
8.81
 26,900 8.44 8.85 8.40 0 0 0
01/02/2012
8.44
 53,700 8.62 8.81 8.35 49,000 0 0.9
31/01/2012
8.62
 3,400 8.53 8.90 8.62 0 0 0
30/01/2012
8.53
 1,500 8.17 8.53 8.12 1,000 0 0.0
20/01/2012
8.17
 3,800 8.31 8.58 8.17 0 0 0
19/01/2012
8.31
 3,500 8.17 8.31 8.26 0 0 0
18/01/2012
8.17
 400 8.17 8.31 8.17 0 0 0
17/01/2012
8.17
 104,300 8.12 8.31 8.12 100,000 1,000 1.8
16/01/2012
8.12
 56,800 8.26 8.26 8.08 20,100 0 0.4
13/01/2012
8.26
 3,200 8.31 8.31 8.12 0 0 0
12/01/2012
8.31
 29,600 8.31 8.31 8.17 26,300 0 0.5
11/01/2012
8.31
 19,000 8.31 8.40 8.31 18,800 0 0.3
10/01/2012
8.31
 6,000 8.35 8.35 8.22 0 2,000 -0.0
09/01/2012
8.35
 10,800 8.31 8.35 8.26 6,600 0 0.1
06/01/2012
8.31
 91,900 8.35 8.35 8.22 73,900 29,000 0.8
05/01/2012
8.35
 29,400 8.35 8.44 8.35 27,300 0 0.5
04/01/2012
8.35
 27,000 8.35 8.40 8.31 24,800 0 0.5
03/01/2012
8.35
 98,800 8.35 8.49 8.31 20,000 0 0.4
30/12/2011
8.35
 33,800 8.31 8.44 8.31 0 0 0
29/12/2011
8.31
 72,900 8.31 8.40 8.22 34,700 200 0.6
28/12/2011
8.31
 36,400 8.35 8.40 8.31 400 0 0.0
27/12/2011
8.35
 83,600 8.40 8.49 8.35 26,400 0 0.5
26/12/2011
8.40
 174,600 8.44 8.53 8.35 102,900 0 1.9
23/12/2011
8.44
 118,000 8.49 8.53 8.35 43,000 0 0.8
22/12/2011
8.49
 140,700 8.49 8.53 8.44 0 0 0
21/12/2011
8.49
 72,100 8.49 8.53 8.40 11,000 0 0.2
20/12/2011
8.49
 387,300 8.53 8.53 8.31 45,900 25,000 0.4
19/12/2011
8.53
 557,400 8.26 8.53 8.31 60,000 0 1.1
16/12/2011
8.26
 114,300 7.99 8.35 8.08 0 0 0
15/12/2011
7.99
 138,700 8.17 8.17 7.76 0 0 0
14/12/2011
8.17
 263,100 8.22 8.22 8.08 0 10,000 -0.2
13/12/2011
8.22
 143,200 8.49 8.49 8.03 0 16,100 -0.3
12/12/2011
8.49
 502,900 8.53 8.62 8.17 0 0 0
09/12/2011
8.53
 423,200 8.26 8.58 8.35 0 10,000 -0.2
08/12/2011
8.26
 260,000 7.99 8.35 7.94 5,000 0 0.1
07/12/2011
7.99
 110,900 7.94 7.99 7.90 11,000 12,000 -0.0
06/12/2011
7.94
 117,500 7.99 8.03 7.81 0 12,000 -0.2
05/12/2011
7.99
 130,500 7.81 7.99 7.67 0 14,000 -0.2
02/12/2011
7.81
 62,400 7.76 7.81 7.67 0 15,000 -0.3
01/12/2011
7.76
 56,600 7.90 7.90 7.72 0 0 0
30/11/2011
7.90
 70,100 7.99 7.99 7.76 0 0 0
29/11/2011
7.99
 656,800 7.81 8.12 7.81 0 0 0
28/11/2011
7.81
 507,200 7.67 7.90 7.58 5,000 0 0.1
25/11/2011
7.67
 441,000 7.58 7.67 7.49 0 0 0
24/11/2011
7.58
 119,800 7.63 7.63 7.40 0 0 0
23/11/2011
7.63
 176,300 7.63 7.67 7.53 0 0 0
22/11/2011
7.63
 275,500 7.53 7.63 7.31 0 5,000 -0.1
21/11/2011
7.53
 214,300 7.35 7.63 7.31 0 0 0
18/11/2011
7.35
 335,200 7.49 7.72 7.31 74,761 209,561 -2.2
17/11/2011
7.49
 218,100 7.35 7.58 7.35 11,100 0 0.2
16/11/2011
7.35
 96,000 7.35 7.40 7.31 100 0 0.0
15/11/2011
7.35
 165,200 7.35 7.35 7.22 16,000 500 0.2
14/11/2011
7.35
 285,500 7.26 7.35 7.22 43,400 0 0.7
11/11/2011
7.26
 37,800 7.31 7.40 7.26 4,500 100 0.1
10/11/2011
7.31
 38,900 7.44 7.44 7.26 3,400 2,200 0.0
09/11/2011
7.44
 283,600 7.40 7.72 7.35 0 4,200 -0.1
08/11/2011
7.40
 230,500 7.31 7.40 7.31 0 0 0
07/11/2011
7.31
 38,700 7.35 7.44 7.31 0 0 0
04/11/2011
7.35
 174,300 7.35 7.49 7.31 20,000 0 0.3
03/11/2011
7.35
 137,200 7.40 7.40 7.31 0 0 0
02/11/2011
7.40
 155,100 7.40 7.49 7.31 3,000 0 0.0
01/11/2011
7.40
 70,100 7.53 7.53 7.40 200 0 0.0
31/10/2011
7.53
 116,900 7.58 7.72 7.44 22,000 300 0.4
28/10/2011
7.58
 135,100 7.49 7.94 7.49 4,300 1,000 0.1
27/10/2011
7.49
 62,700 7.53 7.53 7.40 0 600 -0.0
26/10/2011
7.53
 22,400 7.49 7.53 7.40 0 0 0
25/10/2011
7.49
 66,100 7.63 7.67 7.35 1,000 44,000 -0.7
24/10/2011
7.63
 63,400 7.72 7.85 7.63 20,000 0 0.3
21/10/2011
7.72
 38,500 7.53 7.72 7.58 2,000 127,180 -1.9
20/10/2011
7.53
 29,700 7.40 7.53 7.40 3,600 0 0.1
19/10/2011
7.40
 24,600 7.44 7.44 7.40 3,000 0 0.0
18/10/2011
7.44
 57,200 7.35 7.44 7.35 0 0 0
17/10/2011
7.35
 38,800 7.22 7.49 7.22 600 0 0.0
14/10/2011
7.22
 17,200 7.17 7.26 7.17 6,000 0 0.1
13/10/2011
7.17
 53,900 7.13 7.22 7.13 11,100 26,200 -0.2
12/10/2011
7.13
 44,900 7.22 7.22 7.13 12,000 1,700 0.2
11/10/2011
7.22
 32,300 7.22 7.40 7.22 15,000 10,700 0.1
10/10/2011
7.22
 50,000 7.26 7.26 7.13 0 0 0
07/10/2011
7.26
 15,800 7.26 7.35 7.22 100 200 -0.0
06/10/2011
7.26
 16,000 7.31 7.44 7.26 200 0 0.0
05/10/2011
7.31
 22,000 7.22 7.40 7.26 0 0 0
04/10/2011
7.22
 30,100 7.22 7.26 7.17 0 0 0
03/10/2011
7.22
 37,700 7.22 7.31 7.17 0 0 0
30/09/2011
7.22
 94,400 7.35 7.35 7.22 0 0 0
29/09/2011
7.35
 48,300 7.53 7.53 7.26 0 0 0
28/09/2011
7.53
 12,400 7.53 7.72 7.53 0 0 0
27/09/2011
7.53
 66,100 7.58 7.63 7.44 0 300 -0.0
26/09/2011
7.58
 73,200 7.67 7.76 7.58 11,000 0 0.2
23/09/2011
7.67
 37,500 7.81 7.81 7.67 0 0 0
22/09/2011
7.81
 40,300 7.81 7.85 7.72 0 0 0
21/09/2011
7.81
 45,200 7.76 7.90 7.76 20,000 0 0.3
20/09/2011
7.76
 42,400 7.94 7.94 7.72 0 3,200 -0.1
19/09/2011
7.94
 39,700 7.72 7.94 7.63 400 0 0.0
16/09/2011
7.72
 92,200 7.67 7.90 7.72 0 0 0
15/09/2011
7.67
 114,600 8.03 8.03 7.58 0 5,500 -0.1
14/09/2011
8.03
 116,800 8.26 8.31 7.94 20,000 0 0.4
13/09/2011
8.26
 227,200 8.49 8.53 8.17 400 2,600 -0.0
12/09/2011
8.49
 65,700 8.44 8.53 8.26 0 900 -0.0
09/09/2011
8.44
 72,500 8.53 8.58 8.35 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |