CTCP PVI (pvi)

47.20
0.10
(0.21%)

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)
16/11/2010
6.62
508,700 6.41 6.99 6.46 0 324,600 -5.1
15/11/2010
6.41
329,400 6.62 7.04 6.41 100 220,200 -3.5
12/11/2010
6.62
461,800 6.70 6.70 6.46 117,400 245,600 -2.0
11/11/2010
6.70
187,300 6.87 6.91 6.70 28,000 121,000 -1.5
10/11/2010
6.87
153,900 6.83 7.04 6.83 7,400 86,300 -1.3
09/11/2010
6.83
157,400 7.16 7.37 6.83 6,300 73,300 -1.1
08/11/2010
7.16
536,500 6.83 7.20 6.83 9,400 206,300 -3.4
05/11/2010
6.83
127,100 6.58 6.87 6.66 0 26,900 -0.4
04/11/2010
6.58
75,600 6.54 6.62 6.54 0 22,000 -0.4
03/11/2010
6.54
99,300 6.54 6.75 6.54 400 76,600 -1.2
02/11/2010
6.54
153,900 6.75 6.75 6.54 500 55,000 -0.9
01/11/2010
6.75
81,700 6.79 6.79 6.75 10,400 29,300 -0.3
29/10/2010
6.79
152,400 6.70 7.16 6.75 10,900 75,800 -1.1
28/10/2010
6.70
89,000 6.75 6.87 6.66 400 50,700 -0.8
27/10/2010
6.75
82,800 6.83 6.99 6.70 2,700 28,600 -0.4
26/10/2010
6.83
226,700 6.75 7.16 6.79 0 179,700 -3.0
25/10/2010
6.75
107,500 6.99 7.45 6.75 1,200 99,900 -1.6
22/10/2010
6.99
44,200 6.99 7.24 6.91 11,900 15,000 -0.1
21/10/2010
6.99
41,300 7.12 7.24 6.99 100 16,800 -0.3
20/10/2010
7.12
90,900 7.45 7.53 7.08 1,100 15,000 -0.2
19/10/2010
7.45
47,200 7.61 7.66 7.41 3,200 15,000 -0.2
18/10/2010
7.61
45,500 7.57 7.70 7.61 100 0 0.0
15/10/2010
7.57
8,500 7.66 7.66 7.53 1,500 0 0.0
14/10/2010
7.66
28,000 7.70 7.82 7.66 400 0 0.0
13/10/2010
7.70
37,900 7.53 7.70 7.53 0 0 0
12/10/2010
7.53
22,700 7.70 7.70 7.53 0 500 -0.0
11/10/2010
7.70
21,800 7.70 7.78 7.66 0 0 0
08/10/2010
7.70
25,800 7.86 8.07 7.70 4,500 0 0.1
07/10/2010
7.86
46,300 7.90 7.99 7.74 4,500 0 0.1
06/10/2010
7.90
63,600 7.74 7.95 7.61 1,400 0 0.0
05/10/2010
7.74
59,100 7.74 7.82 7.37 10,000 1,000 0.2
04/10/2010
7.74
53,900 7.90 8.28 7.66 9,000 0 0.2
01/10/2010
7.90
47,400 8.03 8.28 7.86 2,500 500 0.0
30/09/2010
8.03
46,800 8.03 8.19 7.95 4,800 0 0.1
29/09/2010
8.03
50,000 8.15 8.28 8.03 23,900 0 0.5
28/09/2010
8.15
46,500 8.19 8.28 8.11 0 0 0
27/09/2010
8.19
41,700 8.19 8.24 8.11 7,800 0 0.2
24/09/2010
8.19
35,800 8.24 8.28 8.11 700 0 0.0
23/09/2010
8.24
45,700 8.36 8.40 7.99 2,700 0 0.1
22/09/2010
8.36
43,700 8.32 8.40 8.28 0 0 0
21/09/2010
8.32
47,900 8.40 8.44 8.15 0 0 0
20/09/2010
8.40
92,000 8.48 8.90 8.28 0 800 -0.0
17/09/2010
8.48
141,800 8.19 8.48 8.24 0 0 0
16/09/2010
8.19
35,400 8.07 8.24 8.07 5,200 0 0.1
15/09/2010
8.07
61,700 8.15 8.19 8.07 10,600 0 0.2
14/09/2010
8.15
55,900 8.07 8.32 8.11 13,400 0 0.3
13/09/2010
8.07
91,600 8.32 8.48 7.95 6,000 0 0.1
10/09/2010
8.32
115,500 8.65 8.90 8.11 9,100 0 0.2
09/09/2010
8.65
62,900 8.48 8.77 8.36 0 0 0
08/09/2010
8.48
131,500 8.61 8.61 8.19 21,300 1,600 0.4
07/09/2010
8.61
103,000 8.86 9.02 8.52 1,000 0 0.0
06/09/2010
8.86
226,000 8.44 8.86 8.48 4,100 0 0.1
01/09/2010
8.44
169,900 8.11 8.65 8.11 8,000 39,900 -0.6
31/08/2010
8.11
207,900 8.03 8.32 7.95 0 97,800 -1.9
30/08/2010
8.03
69,200 7.53 8.03 7.82 0 0 0
27/08/2010
7.53
148,000 7.45 7.61 7.32 300 0 0.0
26/08/2010
7.45
170,300 7.70 7.78 7.24 100 120,000 -2.2
25/08/2010
7.70
275,400 8.11 8.11 7.61 3,100 43,300 -0.7
24/08/2010
8.11
146,100 8.48 8.61 8.07 100 0 0.0
23/08/2010
8.48
76,500 8.57 8.73 8.48 63,600 4,000 1.2
20/08/2010
8.57
55,700 8.61 8.73 8.40 500 0 0.0
19/08/2010
8.61
34,500 8.69 8.73 8.44 0 0 0
18/08/2010
8.69
40,900 8.90 9.02 8.52 4,100 0 0.1
17/08/2010
8.90
38,100 9.10 9.44 8.81 0 100 -0.0
16/08/2010
9.10
136,800 8.57 9.10 8.69 0 0 0
13/08/2010
8.57
261,400 8.44 8.77 8.32 10,000 203,100 -4.0
12/08/2010
8.44
95,300 9.02 9.02 8.44 0 0 0
11/08/2010
9.02
149,600 9.02 9.10 8.81 200 0 0.0
10/08/2010
9.02
109,000 9.31 9.31 8.65 100 0 0.0
09/08/2010
9.31
99,300 9.52 9.56 9.15 500 300 0.0
06/08/2010
9.52
50,000 9.56 9.64 9.44 3,800 1,700 0.0
05/08/2010
9.56
100,800 9.56 9.73 9.52 10,600 28,100 -0.4
04/08/2010
9.56
84,700 9.77 9.77 9.56 1,500 0 0.0
03/08/2010
9.77
61,600 9.81 9.97 9.77 8,600 1,500 0.2
02/08/2010
9.81
55,900 9.85 9.93 9.81 100 0 0.0
30/07/2010
9.85
68,400 9.89 9.93 9.77 0 28,000 -0.7
29/07/2010
9.89
73,600 9.93 9.93 9.68 3,500 0 0.1
28/07/2010
9.93
124,200 10.14 10.18 9.73 3,500 0 0.1
27/07/2010
10.14
76,600 10.14 10.35 9.93 10,200 0 0.3
26/07/2010
10.14
86,300 10.26 10.26 10.01 2,100 0 0.1
23/07/2010
10.26
141,000 10.14 10.35 10.01 20,100 0 0.5
22/07/2010
10.14
189,900 10.35 10.39 9.97 0 0 0
21/07/2010
10.35
299,600 10.43 10.47 10.30 109,800 0 2.8
20/07/2010
10.43
32,700 10.51 10.55 10.39 0 0 0
19/07/2010
10.51
71,800 10.55 10.55 10.39 5,000 0 0.1
16/07/2010
10.55
25,200 10.59 10.76 10.39 300 0 0.0
15/07/2010
10.59
43,200 10.68 10.76 10.55 7,000 0 0.2
14/07/2010
10.68
73,200 10.84 10.88 10.64 13,900 2,000 0.3
13/07/2010
10.84
74,200 10.59 10.84 10.59 0 2,000 -0.1
12/07/2010
10.59
28,400 10.47 10.68 10.47 4,800 700 0.1
09/07/2010
10.47
55,000 10.43 10.55 10.35 12,100 0 0.3
08/07/2010
10.43
47,700 10.47 10.55 10.39 0 0 0
07/07/2010
10.47
78,300 10.51 10.59 10.35 9,900 0 0.3
06/07/2010
10.51
75,200 10.76 10.88 10.51 400 0 0.0
05/07/2010
10.76
77,100 10.76 10.84 10.64 0 0 0
02/07/2010
10.76
87,700 10.80 10.93 10.64 1,100 0 0.0
01/07/2010
10.80
130,500 11.67 11.67 10.68 11,700 1,000 0.3
30/06/2010
11.67
340,500 10.72 11.67 10.35 23,000 1,000 0.6
29/06/2010
10.72
468,400 10.72 11.05 10.64 10,000 1,000 0.2
28/06/2010
10.72
130,400 10.35 10.76 10.39 0 11,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |