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)
18/04/2011
6.87
 106,400 6.95 6.99 6.83 0 0 0
15/04/2011
6.95
 113,700 7.04 7.08 6.95 12,000 0 0.2
14/04/2011
7.04
 59,700 6.95 7.04 6.95 1,000 100 0.0
13/04/2011
6.95
 82,700 6.99 7.04 6.95 18,100 48,000 -0.5
08/04/2011
6.99
 139,100 7.04 7.08 6.95 10,000 50,000 -0.7
07/04/2011
7.04
 88,900 7.12 7.12 6.99 0 30,000 -0.5
06/04/2011
7.12
 48,000 7.04 7.16 7.04 10,400 0 0.2
05/04/2011
7.04
 71,600 7.04 7.12 6.99 0 0 0
04/04/2011
7.04
 74,900 7.04 7.08 7.04 10,000 0 0.2
01/04/2011
7.04
 70,400 7.12 7.12 7.04 2,700 0 0.0
31/03/2011
7.12
 69,900 7.16 7.24 7.04 0 500 -0.0
30/03/2011
7.16
 170,300 7.16 7.16 6.99 0 0 0
29/03/2011
7.16
 128,800 7.20 7.24 7.12 0 1,300 -0.0
28/03/2011
7.20
 97,700 7.37 7.37 7.12 0 0 0
25/03/2011
7.37
 120,400 7.20 7.37 7.16 8,500 0 0.1
24/03/2011
7.20
 89,200 7.28 7.28 7.16 0 6,500 -0.1
23/03/2011
7.28
 102,800 7.12 7.32 7.12 0 0 0
22/03/2011
7.12
 144,800 7.32 7.32 7.12 0 200 -0.0
21/03/2011
7.32
 140,400 7.41 7.45 7.20 0 0 0
18/03/2011
7.41
 387,300 7.28 7.61 6.99 4,000 230,000 -3.8
17/03/2011
7.28
 237,100 7.45 7.61 7.20 0 0 0
16/03/2011
7.45
 100,600 7.37 7.61 7.41 0 0 0
15/03/2011
7.37
 146,400 7.45 7.90 7.32 0 0 0
14/03/2011
7.45
 133,000 8.03 8.03 7.45 0 0 0
11/03/2011
8.03
 548,200 7.53 8.03 7.66 46,000 0 0.9
10/03/2011
7.53
 119,500 7.08 7.53 7.12 0 800 -0.0
09/03/2011
7.08
 139,100 7.32 7.57 6.87 6,800 0 0.1
08/03/2011
7.32
 143,100 7.28 7.45 7.24 100 200 -0.0
07/03/2011
7.28
 80,200 7.45 7.45 7.24 0 0 0
04/03/2011
7.45
 82,900 7.28 7.78 7.37 500 0 0.0
03/03/2011
7.28
 65,800 7.37 7.78 7.20 0 0 0
02/03/2011
7.37
 167,800 7.70 7.70 7.24 0 0 0
01/03/2011
7.70
 166,200 7.61 7.78 7.57 0 0 0
28/02/2011
7.61
 249,100 7.66 8.07 7.45 300 0 0.0
25/02/2011
7.66
 189,100 7.32 7.66 7.24 3,100 0 0.1
24/02/2011
7.32
 289,900 7.61 7.61 6.91 0 1,500 -0.0
23/02/2011
7.61
 247,200 7.41 7.61 7.24 1,800 0 0.0
22/02/2011
7.41
 386,200 7.53 7.53 7.12 500 2,400 -0.0
21/02/2011
7.53
 301,100 7.95 8.07 7.53 5,700 54,500 -0.9
18/02/2011
7.95
 465,900 8.40 8.52 7.95 300 9,000 -0.2
17/02/2011
8.40
 178,900 8.86 9.02 8.36 200 1,900 -0.0
16/02/2011
8.86
 621,300 8.86 9.10 8.69 20,900 0 0.4
15/02/2011
8.86
 474,300 9.19 9.19 8.73 0 0 0
14/02/2011
9.19
 684,600 8.86 9.19 8.69 148,800 0 3.2
11/02/2011
8.86
 597,300 8.61 8.86 8.32 150,200 0 3.1
10/02/2011
8.61
 819,200 8.44 9.02 8.44 100,000 136,500 -0.8
09/02/2011
8.44
 671,100 7.95 8.44 8.28 184,500 50,000 2.7
08/02/2011
7.95
 411,600 7.53 7.95 7.61 114,100 0 2.2
28/01/2011
7.53
 128,100 7.24 7.53 7.24 74,900 0 1.3
27/01/2011
7.24
 70,600 7.28 7.37 7.04 23,900 0 0.4
26/01/2011
7.28
 49,100 7.16 7.28 7.08 11,500 0 0.2
25/01/2011
7.16
 166,100 7.12 7.16 7.04 90,000 0 1.5
24/01/2011
7.12
 148,400 7.20 7.53 7.08 1,600 0 0.0
21/01/2011
7.20
 45,000 7.24 7.41 7.20 5,000 0 0.1
20/01/2011
7.24
 48,000 7.32 7.32 7.20 0 0 0
19/01/2011
7.32
 68,000 7.37 7.45 7.24 0 0 0
18/01/2011
7.37
 103,700 7.24 7.70 7.24 0 0 0
17/01/2011
7.24
 107,700 7.08 7.28 7.04 300 0 0.0
14/01/2011
7.08
 99,100 7.08 7.12 6.95 700 20,700 -0.3
13/01/2011
7.08
 119,700 7.04 7.16 7.04 0 0 0
12/01/2011
7.04
 63,800 6.95 7.41 7.04 3,000 0 0.1
11/01/2011
6.95
 117,200 7.16 7.16 6.91 1,700 1,200 0.0
10/01/2011
7.16
 107,000 7.28 7.28 7.12 700 0 0.0
07/01/2011
7.28
 145,200 7.32 7.32 7.24 0 19,300 -0.3
06/01/2011
7.32
 93,400 7.20 7.32 7.24 0 0 0
05/01/2011
7.20
 84,800 7.41 7.57 7.20 15,800 0 0.3
04/01/2011
7.41
 47,300 7.45 7.57 7.41 0 0 0
31/12/2010
7.45
 48,200 7.41 7.61 7.37 0 32,900 -0.6
30/12/2010
7.41
 44,200 7.53 7.53 7.37 0 0 0
29/12/2010
7.53
 89,900 7.66 7.86 7.45 3,700 0 0.1
28/12/2010
7.66
 127,000 7.45 7.66 7.49 31,000 0 0.6
27/12/2010
7.45
 84,200 7.49 7.66 7.41 34,000 0 0.6
24/12/2010
7.49
 149,700 7.66 7.66 7.37 36,300 43,200 -0.1
23/12/2010
7.66
 311,700 7.70 7.74 7.49 201,000 97,400 1.9
22/12/2010
7.70
 99,000 7.70 7.90 7.66 59,800 600 1.1
21/12/2010
7.70
 197,500 7.90 7.90 7.53 67,900 30,100 0.7
20/12/2010
7.90
 226,400 8.11 8.11 7.66 143,400 60,000 1.6
17/12/2010
8.11
 294,900 7.74 8.15 7.82 78,200 10,000 1.3
16/12/2010
7.74
 263,300 7.90 7.90 7.66 152,000 0 2.9
15/12/2010
7.90
 210,900 7.90 8.28 7.86 12,500 5,300 0.1
14/12/2010
7.90
 718,100 8.36 8.94 7.90 205,200 135,000 1.4
13/12/2010
8.36
 383,300 7.86 8.36 7.86 215,500 60,000 3.1
10/12/2010
7.86
 345,000 7.45 7.86 7.57 165,700 5,700 3.0
09/12/2010
7.45
 130,500 7.28 7.61 7.20 0 0 0
08/12/2010
7.28
 302,000 7.61 7.70 7.20 10,300 12,800 -0.0
07/12/2010
7.61
 219,400 7.90 7.90 7.57 0 17,000 -0.3
06/12/2010
7.90
 534,100 8.32 8.32 7.86 136,500 0 2.7
03/12/2010
8.32
 1,148,400 7.82 8.36 7.78 268,300 10,000 5.0
02/12/2010
7.82
 466,800 7.61 8.19 7.45 3,700 10,000 -0.1
01/12/2010
7.61
 440,000 7.66 8.07 7.45 2,000 0 0.0
30/11/2010
7.66
 444,700 7.53 7.82 7.45 0 32,600 -0.6
29/11/2010
7.53
 374,700 7.45 7.61 7.04 1,300 60,000 -1.0
26/11/2010
7.45
 331,800 7.37 7.66 7.20 3,100 60,000 -1.0
25/11/2010
7.37
 428,500 7.04 7.41 7.04 20,000 159,500 -2.5
24/11/2010
7.04
 328,300 6.83 7.16 6.70 12,700 102,300 -1.5
23/11/2010
6.83
 230,100 6.79 6.87 6.70 43,900 115,000 -1.2
22/11/2010
6.79
 306,800 6.75 6.79 6.58 117,600 154,100 -0.6
19/11/2010
6.75
 332,400 6.75 6.95 6.70 113,700 240,700 -2.1
18/11/2010
6.75
 308,500 6.70 6.87 6.70 0 210,200 -3.4
17/11/2010
6.70
 223,500 6.62 6.83 6.58 0 171,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |