CTCP PVI (pvi)

92.90
1.30
(1.42%)
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
(2025-11-18) 		-0.90 -1% 1,993,300 -499,500 -45.3
86.60
101.80
91.60
2 tháng
(2025-10-20) 		23.50 35.61% 3,565,500 -863,600 -73.6
65.60
101.80
91.60
3 tháng
(2025-09-19) 		24.91 38.57% 4,315,600 -889,800 -75.5
64.59
101.80
91.60
6 tháng
(2025-06-23) 		35.25 64.97% 6,769,000 -943,800 -79.2
53.87
101.80
91.60
12 tháng
(2024-12-23) 		31.52 54.35% 15,441,333 -1,268,178 -101.5
51.67
101.80
91.60
24 tháng
(2023-12-29) 		49.26 122.39% 36,606,811 -5,170,619 -321.0
40.24
101.80
91.60
36 tháng
(2023-01-03) 		49.61 124.38% 48,601,599 -5,067,042 -317.3
39.64
101.80
91.60
60 tháng
(2021-01-13) 		64.91 263.95% 126,314,813 6,611,111 193.6
21.79
101.80
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2011
8.12
 502,900 8.16 8.25 7.82 0 0 0
09/12/2011
8.16
 423,200 7.90 8.21 7.99 0 10,000 -0.2
08/12/2011
7.90
 260,000 7.64 7.99 7.60 5,000 0 0.1
07/12/2011
7.64
 110,900 7.60 7.64 7.56 11,000 12,000 -0.0
06/12/2011
7.60
 117,500 7.64 7.69 7.47 0 12,000 -0.2
05/12/2011
7.64
 130,500 7.47 7.64 7.34 0 14,000 -0.2
02/12/2011
7.47
 62,400 7.43 7.47 7.34 0 15,000 -0.3
01/12/2011
7.43
 56,600 7.56 7.56 7.38 0 0 0
30/11/2011
7.56
 70,100 7.64 7.64 7.43 0 0 0
29/11/2011
7.64
 656,800 7.47 7.77 7.47 0 0 0
28/11/2011
7.47
 507,200 7.34 7.56 7.25 5,000 0 0.1
25/11/2011
7.34
 441,000 7.25 7.34 7.17 0 0 0
24/11/2011
7.25
 119,800 7.30 7.30 7.08 0 0 0
23/11/2011
7.30
 176,300 7.30 7.34 7.21 0 0 0
22/11/2011
7.30
 275,500 7.21 7.30 6.99 0 5,000 -0.1
21/11/2011
7.21
 214,300 7.04 7.30 6.99 0 0 0
18/11/2011
7.04
 335,200 7.17 7.38 6.99 74,761 209,561 -2.2
17/11/2011
7.17
 218,100 7.04 7.25 7.04 11,100 0 0.2
16/11/2011
7.04
 96,000 7.04 7.08 6.99 100 0 0.0
15/11/2011
7.04
 165,200 7.04 7.04 6.91 16,000 500 0.2
14/11/2011
7.04
 285,500 6.95 7.04 6.91 43,400 0 0.7
11/11/2011
6.95
 37,800 6.99 7.08 6.95 4,500 100 0.1
10/11/2011
6.99
 38,900 7.12 7.12 6.95 3,400 2,200 0.0
09/11/2011
7.12
 283,600 7.08 7.38 7.04 0 4,200 -0.1
08/11/2011
7.08
 230,500 6.99 7.08 6.99 0 0 0
07/11/2011
6.99
 38,700 7.04 7.12 6.99 0 0 0
04/11/2011
7.04
 174,300 7.04 7.17 6.99 20,000 0 0.3
03/11/2011
7.04
 137,200 7.08 7.08 6.99 0 0 0
02/11/2011
7.08
 155,100 7.08 7.17 6.99 3,000 0 0.0
01/11/2011
7.08
 70,100 7.21 7.21 7.08 200 0 0.0
31/10/2011
7.21
 116,900 7.25 7.38 7.12 22,000 300 0.4
28/10/2011
7.25
 135,100 7.17 7.60 7.17 4,300 1,000 0.1
27/10/2011
7.17
 62,700 7.21 7.21 7.08 0 600 -0.0
26/10/2011
7.21
 22,400 7.17 7.21 7.08 0 0 0
25/10/2011
7.17
 66,100 7.30 7.34 7.04 1,000 44,000 -0.7
24/10/2011
7.30
 63,400 7.38 7.51 7.30 20,000 0 0.3
21/10/2011
7.38
 38,500 7.21 7.38 7.25 2,000 127,180 -1.9
20/10/2011
7.21
 29,700 7.08 7.21 7.08 3,600 0 0.1
19/10/2011
7.08
 24,600 7.12 7.12 7.08 3,000 0 0.0
18/10/2011
7.12
 57,200 7.04 7.12 7.04 0 0 0
17/10/2011
7.04
 38,800 6.91 7.17 6.91 600 0 0.0
14/10/2011
6.91
 17,200 6.86 6.95 6.86 6,000 0 0.1
13/10/2011
6.86
 53,900 6.82 6.91 6.82 11,100 26,200 -0.2
12/10/2011
6.82
 44,900 6.91 6.91 6.82 12,000 1,700 0.2
11/10/2011
6.91
 32,300 6.91 7.08 6.91 15,000 10,700 0.1
10/10/2011
6.91
 50,000 6.95 6.95 6.82 0 0 0
07/10/2011
6.95
 15,800 6.95 7.04 6.91 100 200 -0.0
06/10/2011
6.95
 16,000 6.99 7.12 6.95 200 0 0.0
05/10/2011
6.99
 22,000 6.91 7.08 6.95 0 0 0
04/10/2011
6.91
 30,100 6.91 6.95 6.86 0 0 0
03/10/2011
6.91
 37,700 6.91 6.99 6.86 0 0 0
30/09/2011
6.91
 94,400 7.04 7.04 6.91 0 0 0
29/09/2011
7.04
 48,300 7.21 7.21 6.95 0 0 0
28/09/2011
7.21
 12,400 7.21 7.38 7.21 0 0 0
27/09/2011
7.21
 66,100 7.25 7.30 7.12 0 300 -0.0
26/09/2011
7.25
 73,200 7.34 7.43 7.25 11,000 0 0.2
23/09/2011
7.34
 37,500 7.47 7.47 7.34 0 0 0
22/09/2011
7.47
 40,300 7.47 7.51 7.38 0 0 0
21/09/2011
7.47
 45,200 7.43 7.56 7.43 20,000 0 0.3
20/09/2011
7.43
 42,400 7.60 7.60 7.38 0 3,200 -0.1
19/09/2011
7.60
 39,700 7.38 7.60 7.30 400 0 0.0
16/09/2011
7.38
 92,200 7.34 7.56 7.38 0 0 0
15/09/2011
7.34
 114,600 7.69 7.69 7.25 0 5,500 -0.1
14/09/2011
7.69
 116,800 7.90 7.95 7.60 20,000 0 0.4
13/09/2011
7.90
 227,200 8.12 8.16 7.82 400 2,600 -0.0
12/09/2011
8.12
 65,700 8.08 8.16 7.90 0 900 -0.0
09/09/2011
8.08
 72,500 8.16 8.21 7.99 1,500 0 0.0
08/09/2011
8.16
 390,100 8.25 8.43 8.16 88,000 0 1.7
07/09/2011
8.25
 298,100 7.90 8.25 8.08 100,000 28,000 1.4
06/09/2011
7.90
 29,600 8.16 8.16 7.90 8,100 0 0.1
05/09/2011
8.16
 315,600 8.08 8.25 8.03 98,300 0 1.8
01/09/2011
8.08
 115,900 8.03 8.08 7.90 42,000 10,300 0.6
31/08/2011
8.03
 137,100 8.12 8.69 8.03 49,200 0 0.9
30/08/2011
8.12
 205,400 8.03 8.30 8.03 62,900 0 1.2
29/08/2011
8.03
 243,800 7.99 8.08 7.95 0 0 0
26/08/2011
7.99
 106,500 8.21 8.21 7.99 28,900 0 0.5
25/08/2011
8.21
 311,400 8.08 8.43 7.82 113,100 14,000 1.9
24/08/2011
8.08
 219,100 8.25 8.30 7.82 132,600 0 2.4
23/08/2011
8.25
 405,900 8.25 8.34 8.03 192,000 20,600 3.3
22/08/2011
8.25
 577,100 7.99 8.25 7.99 171,900 0 3.2
19/08/2011
7.99
 720,800 7.51 8.03 7.64 110,600 0 2.0
18/08/2011
7.51
 394,600 7.12 7.51 7.38 83,000 0 1.4
17/08/2011
7.12
 111,600 6.78 7.12 6.78 4,500 0 0.1
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2011
6.78
 160,200 6.73 6.78 6.69 42,400 0 0.7
15/08/2011
6.73
 56,700 6.93 6.93 6.65 7,300 0 0.1
12/08/2011
6.93
 125,200 6.73 6.93 6.65 7,600 0 0.1
11/08/2011
6.73
 44,200 6.85 6.93 6.65 21,000 120,000 -1.6
10/08/2011
6.85
 102,200 6.45 6.85 6.65 4,500 1,200 0.1
09/08/2011
6.45
 201,900 6.34 6.69 6.34 0 10,000 -0.2
08/08/2011
6.34
 95,300 6.18 6.45 6.10 0 0 0
05/08/2011
6.18
 24,900 6.26 6.26 6.14 0 0 0
04/08/2011
6.26
 49,500 6.02 6.34 6.06 0 0 0
03/08/2011
6.02
 108,700 5.98 6.14 5.98 0 0 0
02/08/2011
5.98
 51,800 6.10 6.14 5.94 0 0 0
01/08/2011
6.10
 45,600 6.06 6.22 6.10 0 0 0
29/07/2011
6.06
 98,900 5.98 6.10 6.02 5,200 5,000 0.0
28/07/2011
5.98
 70,700 5.94 6.02 5.94 36,500 0 0.6
27/07/2011
5.94
 25,000 5.94 6.10 5.94 5,000 0 0.1
26/07/2011
5.94
 10,000 6.02 6.02 5.90 2,000 0 0.0
25/07/2011
6.02
 29,800 6.02 6.02 5.78 165,800 140,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |