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)
08/09/2011
8.53
 390,100 8.62 8.81 8.53 88,000 0 1.7
07/09/2011
8.62
 298,100 8.26 8.62 8.44 100,000 28,000 1.4
06/09/2011
8.26
 29,600 8.53 8.53 8.26 8,100 0 0.1
05/09/2011
8.53
 315,600 8.44 8.62 8.40 98,300 0 1.8
01/09/2011
8.44
 115,900 8.40 8.44 8.26 42,000 10,300 0.6
31/08/2011
8.40
 137,100 8.49 9.08 8.40 49,200 0 0.9
30/08/2011
8.49
 205,400 8.40 8.67 8.40 62,900 0 1.2
29/08/2011
8.40
 243,800 8.35 8.44 8.31 0 0 0
26/08/2011
8.35
 106,500 8.58 8.58 8.35 28,900 0 0.5
25/08/2011
8.58
 311,400 8.44 8.81 8.17 113,100 14,000 1.9
24/08/2011
8.44
 219,100 8.62 8.67 8.17 132,600 0 2.4
23/08/2011
8.62
 405,900 8.62 8.71 8.40 192,000 20,600 3.3
22/08/2011
8.62
 577,100 8.35 8.62 8.35 171,900 0 3.2
19/08/2011
8.35
 720,800 7.85 8.40 7.99 110,600 0 2.0
18/08/2011
7.85
 394,600 7.44 7.85 7.72 83,000 0 1.4
17/08/2011
7.44
 111,600 7.08 7.44 7.08 4,500 0 0.1
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2011
7.08
 160,200 7.04 7.08 6.99 42,400 0 0.7
15/08/2011
7.04
 56,700 7.24 7.24 6.95 7,300 0 0.1
12/08/2011
7.24
 125,200 7.04 7.24 6.95 7,600 0 0.1
11/08/2011
7.04
 44,200 7.16 7.24 6.95 21,000 120,000 -1.6
10/08/2011
7.16
 102,200 6.75 7.16 6.95 4,500 1,200 0.1
09/08/2011
6.75
 201,900 6.62 6.99 6.62 0 10,000 -0.2
08/08/2011
6.62
 95,300 6.46 6.75 6.37 0 0 0
05/08/2011
6.46
 24,900 6.54 6.54 6.41 0 0 0
04/08/2011
6.54
 49,500 6.29 6.62 6.33 0 0 0
03/08/2011
6.29
 108,700 6.25 6.41 6.25 0 0 0
02/08/2011
6.25
 51,800 6.37 6.41 6.21 0 0 0
01/08/2011
6.37
 45,600 6.33 6.50 6.37 0 0 0
29/07/2011
6.33
 98,900 6.25 6.37 6.29 5,200 5,000 0.0
28/07/2011
6.25
 70,700 6.21 6.29 6.21 36,500 0 0.6
27/07/2011
6.21
 25,000 6.21 6.37 6.21 5,000 0 0.1
26/07/2011
6.21
 10,000 6.29 6.29 6.17 2,000 0 0.0
25/07/2011
6.29
 29,800 6.29 6.29 6.04 165,800 140,000 0.4
22/07/2011
6.29
 36,200 6.29 6.29 6.25 92,700 61,800 0.5
21/07/2011
6.29
 19,400 6.33 6.33 6.29 8,300 0 0.1
20/07/2011
6.33
 30,500 6.21 6.37 6.21 61,000 62,000 -0.0
19/07/2011
6.21
 25,100 6.21 6.25 6.21 5,000 100 0.1
18/07/2011
6.21
 38,500 6.25 6.25 6.17 0 2,600 -0.0
15/07/2011
6.25
 61,800 6.17 6.25 6.21 0 0 0
14/07/2011
6.17
 5,100 6.29 6.29 6.17 0 0 0
13/07/2011
6.29
 35,400 6.29 6.41 6.08 0 1,100 -0.0
12/07/2011
6.29
 38,600 6.17 6.29 6.12 0 0 0
11/07/2011
6.17
 45,100 6.17 6.21 6.17 900 0 0.0
08/07/2011
6.17
 20,600 6.21 6.25 6.17 10,000 0 0.1
07/07/2011
6.21
 24,500 6.25 6.25 6.21 17,400 0 0.3
06/07/2011
6.25
 101,500 6.33 6.33 6.17 84,700 16,500 1.0
05/07/2011
6.33
 41,700 6.17 6.37 6.21 0 10,500 -0.2
04/07/2011
6.17
 11,500 6.12 6.33 6.00 0 2,000 -0.0
01/07/2011
6.12
 133,000 6.29 6.29 6.00 84,200 0 1.2
30/06/2011
6.29
 34,800 6.41 6.41 5.88 0 7,600 -0.1
29/06/2011
6.41
 91,600 6.29 6.41 6.25 29,600 19,000 0.2
28/06/2011
6.29
 37,800 6.33 6.37 6.25 0 7,600 -0.1
27/06/2011
6.33
 28,900 6.37 6.41 6.17 0 8,800 -0.1
24/06/2011
6.37
 48,000 6.33 6.41 6.33 1,400 7,600 -0.1
23/06/2011
6.33
 82,600 6.46 6.46 6.33 0 12,900 -0.2
22/06/2011
6.46
 133,300 6.46 6.54 6.37 1,000 21,000 -0.3
21/06/2011
6.46
 76,100 6.33 6.58 6.33 0 12,200 -0.2
20/06/2011
6.33
 115,500 6.46 6.46 6.29 0 17,800 -0.3
17/06/2011
6.46
 84,900 6.33 6.54 6.29 0 0 0
16/06/2011
6.33
 122,900 6.25 6.62 6.25 20,000 63,000 -0.7
15/06/2011
6.25
 74,200 6.50 6.54 6.12 34,800 0 0.5
14/06/2011
6.50
 125,200 6.62 6.79 6.33 20,000 26,300 -0.1
13/06/2011
6.62
 93,900 6.70 7.04 6.54 20,500 24,400 -0.1
10/06/2011
6.70
 143,400 6.54 6.83 6.54 20,000 300 0.3
09/06/2011
6.54
 28,500 6.50 6.54 6.17 14,200 4,200 0.2
08/06/2011
6.50
 87,500 6.46 6.79 6.17 25,400 30,000 -0.1
07/06/2011
6.46
 83,600 6.12 6.46 6.21 20,000 200 0.3
06/06/2011
6.12
 16,800 6.21 6.21 6.00 4,100 0 0.1
03/06/2011
6.21
 188,600 6.41 6.66 6.00 50,700 65,600 -0.2
02/06/2011
6.41
 248,400 6.12 6.41 6.25 64,100 129,700 -1.0
01/06/2011
6.12
 49,200 5.88 6.12 5.84 28,000 0 0.4
31/05/2011
5.88
 62,900 5.75 5.88 5.50 40,400 0 0.6
30/05/2011
5.75
 97,800 5.71 6.04 5.71 70,400 0 1.0
27/05/2011
5.71
 79,600 5.50 5.71 5.59 7,000 0 0.1
26/05/2011
5.50
 95,200 5.13 5.50 4.84 44,600 0 0.6
25/05/2011
5.13
 120,300 5.50 5.50 5.13 7,000 0 0.1
24/05/2011
5.50
 206,700 5.84 5.84 5.50 0 0 0
23/05/2011
5.84
 129,900 6.08 6.41 5.84 300 0 0.0
20/05/2011
6.08
 68,000 6.46 6.75 6.08 5,400 3,800 0.0
19/05/2011
6.46
 111,300 6.54 6.62 6.25 0 0 0
18/05/2011
6.54
 113,400 6.58 6.66 6.41 7,300 20,500 -0.2
17/05/2011
6.58
 123,200 6.62 6.66 6.54 0 0 0
16/05/2011
6.62
 36,300 6.66 6.91 6.62 0 6,600 -0.1
13/05/2011
6.66
 18,100 6.70 6.70 6.66 0 0 0
12/05/2011
6.70
 8,600 6.75 6.95 6.70 0 0 0
11/05/2011
6.75
 33,700 6.79 6.99 6.66 700 100 0.0
10/05/2011
6.79
 26,100 6.70 6.83 6.66 0 0 0
09/05/2011
6.70
 72,000 6.75 6.75 6.62 0 0 0
06/05/2011
6.75
 78,700 6.62 6.79 6.58 0 0 0
05/05/2011
6.62
 98,600 6.70 6.83 6.58 0 0 0
04/05/2011
6.70
 13,400 6.87 6.87 6.70 300 0 0.0
29/04/2011
6.87
 55,600 6.66 6.95 6.66 4,200 0 0.1
28/04/2011
6.66
 17,200 6.66 6.75 6.66 0 0 0
27/04/2011
6.66
 15,000 6.75 6.75 6.66 4,000 0 0.1
26/04/2011
6.75
 18,500 7.04 7.04 6.70 9,900 0 0.2
25/04/2011
7.04
 67,100 6.75 7.12 6.25 6,000 2,200 0.1
22/04/2011
6.75
 81,600 6.75 6.79 6.62 12,300 0 0.2
21/04/2011
6.75
 129,200 6.83 6.91 6.66 14,700 0 0.2
20/04/2011
6.83
 87,500 6.83 6.95 6.83 0 54,000 -0.9
19/04/2011
6.83
 120,400 6.87 6.95 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |