CTCP PVI (pvi)

92.50
0.90
(0.98%)
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
(2025-11-19) 		2.60 2.92% 1,945,300 -507,100 -46.0
86.60
101.80
92.50
2 tháng
(2025-10-20) 		25.60 38.79% 3,645,800 -890,400 -76.1
65.60
101.80
92.50
3 tháng
(2025-09-22) 		24.62 36.76% 4,353,800 -914,300 -77.8
65.60
101.80
92.50
6 tháng
(2025-06-23) 		37.35 68.84% 6,849,300 -970,600 -81.6
53.87
101.80
92.50
12 tháng
(2024-12-24) 		33.90 58.76% 15,075,139 -1,297,188 -104.1
51.67
101.80
92.50
24 tháng
(2024-01-02) 		51.36 127.61% 36,680,111 -5,197,419 -323.4
40.24
101.80
92.50
36 tháng
(2023-01-04) 		51.96 131.11% 48,677,775 -5,094,242 -319.8
39.64
101.80
92.50
60 tháng
(2021-01-14) 		64.95 243.68% 126,230,446 6,586,606 191.2
21.79
101.80
92.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2013
7.79
 1,200 7.79 7.83 7.65 0 0 0
27/02/2013
7.79
 9,100 7.65 7.79 7.55 0 0 0
26/02/2013
7.65
 26,000 7.93 7.93 7.55 0 0 0
25/02/2013
7.93
 7,400 7.79 7.93 7.65 0 0 0
22/02/2013
7.79
 21,200 7.79 7.88 7.65 0 0 0
21/02/2013
7.79
 42,700 7.93 8.07 7.65 0 0 0
20/02/2013
7.93
 14,400 7.98 7.98 7.83 0 0 0
19/02/2013
7.98
 34,800 7.88 8.02 7.79 0 0 0
18/02/2013
7.88
 35,100 7.93 7.93 7.69 0 0 0
08/02/2013
7.93
 5,900 7.79 7.93 7.83 0 0 0
07/02/2013
7.79
 11,500 7.74 7.93 7.74 0 100 -0.0
06/02/2013
7.74
 18,300 7.65 7.79 7.55 85,300 85,300 0
05/02/2013
7.65
 36,400 7.79 7.79 7.50 0 9,300 -0.1
04/02/2013
7.79
 14,100 7.65 7.79 7.69 0 4,000 -0.1
01/02/2013
7.65
 7,800 7.65 7.88 7.55 0 2,500 -0.0
31/01/2013
7.65
 8,000 7.93 7.93 7.60 0 1,800 -0.0
30/01/2013
7.93
 61,400 7.88 7.98 7.60 0 0 0
29/01/2013
7.88
 32,600 8.31 8.31 7.46 0 0 0
28/01/2013
8.31
 64,300 8.12 8.35 8.02 0 0 0
25/01/2013
8.12
 23,300 8.02 8.45 7.83 0 400 -0.0
24/01/2013
8.02
 60,900 7.27 8.02 7.32 0 2,000 -0.0
23/01/2013
7.27
 186,400 7.74 8.12 7.17 0 0 0
22/01/2013
7.74
 151,900 8.59 8.59 7.74 0 0 0
21/01/2013
8.59
 114,200 8.97 8.97 8.40 0 0 0
18/01/2013
8.97
 18,000 8.87 9.06 8.73 0 0 0
17/01/2013
8.87
 397,500 8.35 9.16 8.87 0 7,100 -0.1
16/01/2013
8.35
 278,800 7.60 8.35 7.65 0 0 0
15/01/2013
7.60
 15,600 7.60 7.60 7.55 0 0 0
14/01/2013
7.60
 17,900 7.69 7.69 7.50 0 0 0
11/01/2013
7.69
 21,500 7.60 7.74 7.60 0 0 0
10/01/2013
7.60
 3,100 7.69 7.74 7.55 0 0 0
09/01/2013
7.69
 79,200 7.50 7.79 7.55 0 0 0
08/01/2013
7.50
 28,000 7.41 7.50 7.41 0 0 0
07/01/2013
7.41
 6,800 7.36 7.50 7.41 0 0 0
04/01/2013
7.36
 24,300 7.36 7.46 7.32 0 0 0
03/01/2013
7.36
 36,400 7.46 7.60 7.36 0 0 0
02/01/2013
7.46
 15,900 7.13 7.46 7.27 0 200 -0.0
28/12/2012
7.13
 1,600 7.08 7.22 7.13 0 0 0
27/12/2012
7.08
 14,400 7.22 7.32 7.08 0 0 0
26/12/2012
7.22
 8,900 7.27 7.41 7.08 0 0 0
25/12/2012
7.27
 2,000 7.32 7.50 7.22 0 0 0
24/12/2012
7.32
 25,100 6.94 7.32 6.98 0 19,000 -0.3
21/12/2012
6.94
 18,600 6.98 7.17 6.94 0 15,100 -0.2
20/12/2012
6.98
 37,400 7.03 7.03 6.98 0 37,100 -0.6
19/12/2012
7.03
 58,000 7.03 7.08 7.03 0 56,900 -0.8
18/12/2012
7.03
 50,400 7.08 7.08 6.98 0 44,400 -0.7
17/12/2012
7.08
 10,400 7.17 7.17 7.08 0 8,500 -0.1
14/12/2012
7.17
 2,300 7.17 7.17 7.08 156,000 156,000 0
13/12/2012
7.17
 100 7.22 7.22 7.17 0 0 0
12/12/2012
7.22
 33,200 7.22 7.22 7.08 0 0 0
11/12/2012
7.22
 12,600 7.32 7.32 7.13 0 18 -0.0
10/12/2012
7.32
 2,800 7.08 7.32 7.08 0 0 0
07/12/2012
7.08
 500 7.08 7.08 7.08 0 0 0
06/12/2012
7.08
 4,300 7.08 7.08 7.08 0 0 0
05/12/2012
7.08
 3,700 7.08 7.08 7.03 0 0 0
04/12/2012
7.08
 23,500 7.08 7.08 7.08 0 0 0
03/12/2012
7.08
 1,000 7.03 7.08 7.08 0 0 0
30/11/2012
7.03
 400 7.03 7.03 7.03 0 0 0
29/11/2012
7.03
 100 7.03 7.03 7.03 0 0 0
28/11/2012
7.03
 100 7.08 7.08 7.03 0 0 0
27/11/2012
7.08
 17,700 7.03 7.08 7.03 0 0 0
26/11/2012
7.03
 9,700 7.03 7.03 7.03 0 0 0
23/11/2012
7.03
 1,600 7.08 7.08 7.03 0 0 0
22/11/2012
7.08
 1,800 7.08 7.08 7.08 0 0 0
21/11/2012
7.08
 23,800 7.03 7.08 6.98 0 0 0
20/11/2012
7.03
 43,100 7.08 7.08 7.03 0 11,200 -0.2
19/11/2012
7.08
 3,300 7.17 7.17 7.08 0 1,000 -0.0
16/11/2012
7.17
 700 7.13 7.17 7.08 0 200 -0.0
15/11/2012
7.13
 3,400 7.13 7.13 7.08 0 1,100 -0.0
14/11/2012
7.13
 8,700 7.22 7.22 7.13 0 2,100 -0.0
13/11/2012
7.22
 16,400 7.27 7.27 7.08 0 4,800 -0.1
12/11/2012
7.27
 9,500 7.13 7.27 7.08 0 2,800 -0.0
09/11/2012
7.13
 900 7.17 7.17 7.13 0 0 0
08/11/2012
7.17
 9,800 7.22 7.22 7.13 0 0 0
07/11/2012
7.22
 3,900 7.22 7.27 7.17 0 0 0
06/11/2012
7.22
 5,800 7.22 7.27 7.22 0 0 0
05/11/2012
7.22
 9,700 7.17 7.22 7.08 0 60 -0.0
02/11/2012
7.17
 11,800 7.32 7.32 7.17 0 2,100 -0.0
01/11/2012
7.32
 14,200 7.27 7.32 7.27 0 0 0
31/10/2012
7.27
 0 7.27 7.27 7.27 0 0 0
30/10/2012
7.27
 18,500 7.32 7.32 7.27 0 0 0
29/10/2012
7.32
 4,900 7.32 7.32 7.32 0 0 0
26/10/2012
7.32
 20,000 7.32 7.32 7.32 0 0 0
25/10/2012
7.32
 3,200 7.36 7.36 7.32 0 0 0
24/10/2012
7.36
 28,700 7.32 7.36 7.32 0 0 0
23/10/2012
7.32
 4,100 7.32 7.32 7.32 0 0 0
22/10/2012
7.32
 19,700 7.36 7.41 7.27 0 0 0
19/10/2012
7.36
 10,700 7.46 7.46 7.36 0 0 0
18/10/2012
7.46
 6,400 7.36 7.46 6.89 50 1,350 -0.0
17/10/2012
7.36
 1,000 7.41 7.41 7.36 0 1,000 -0.0
16/10/2012
7.41
 7,000 7.32 7.46 7.32 0 0 0
15/10/2012
7.32
 3,300 7.27 7.32 7.27 0 0 0
12/10/2012
7.27
 6,000 7.46 7.46 7.27 0 0 0
11/10/2012
7.46
 12,800 7.32 7.46 7.22 0 2,500 -0.0
10/10/2012
7.32
 7,500 7.41 7.41 7.32 0 4,300 -0.1
09/10/2012
7.41
 8,800 7.50 7.50 7.41 0 0 0
08/10/2012
7.50
 17,700 7.41 7.50 7.46 0 0 0
05/10/2012
7.41
 16,700 7.41 7.65 7.41 0 0 0
04/10/2012
7.41
 3,700 7.55 7.65 7.41 0 2,000 -0.0
03/10/2012
7.55
 20,000 7.41 7.55 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |