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)
25/06/2010
10.35
 265,600 10.59 10.59 10.26 2,600 12,000 -0.2
24/06/2010
10.59
 108,100 10.76 10.88 10.55 0 0 0
23/06/2010
10.76
 175,600 10.80 10.97 10.55 1,300 2,200 -0.0
22/06/2010
10.80
 117,700 11.30 11.34 10.76 1,300 0 0.0
21/06/2010
11.30
 426,300 11.05 11.59 10.97 100 6,500 -0.2
18/06/2010
11.05
 690,500 10.35 11.05 10.59 500 1,000 -0.0
17/06/2010
10.35
 112,800 10.64 10.68 10.30 1,000 0 0.0
16/06/2010
10.64
 106,200 10.55 10.76 10.51 800 0 0.0
15/06/2010
10.55
 127,200 10.64 10.84 10.35 0 0 0
14/06/2010
10.64
 87,400 10.55 11.05 10.51 300 0 0.0
11/06/2010
10.55
 240,400 10.35 10.68 10.35 0 30,000 -0.8
10/06/2010
10.35
 64,700 10.30 10.43 10.10 25,100 0 0.6
09/06/2010
10.30
 111,600 10.22 10.47 10.14 500 0 0.0
08/06/2010
10.22
 94,400 9.93 10.30 9.93 11,100 0 0.3
07/06/2010
9.93
 366,900 10.47 10.47 9.89 40,300 185,000 -3.5
04/06/2010
10.47
 85,300 10.47 10.76 10.35 12,300 6,400 0.1
03/06/2010
10.47
 118,600 10.39 10.97 10.35 1,500 0 0.0
02/06/2010
10.39
 160,200 10.35 10.43 10.22 15,800 0 0.4
01/06/2010
10.35
 88,700 10.39 10.39 10.14 1,000 0 0.0
31/05/2010
10.39
 69,100 10.88 10.88 10.30 500 0 0.0
28/05/2010
10.88
 227,600 10.43 11.05 10.68 600 0 0.0
27/05/2010
10.43
 103,200 10.55 10.55 10.22 0 100 -0.0
26/05/2010
10.55
 205,000 10.35 10.68 10.18 100 66,000 -1.7
25/05/2010
10.35
 106,100 10.55 10.55 10.14 0 3,200 -0.1
24/05/2010
10.55
 109,600 10.01 10.55 10.14 7,100 22,700 -0.4
21/05/2010
10.01
 330,800 10.47 10.47 9.73 14,200 52,400 -0.9
20/05/2010
10.47
 378,000 10.06 10.68 9.64 20,000 1,000 0.5
19/05/2010
10.06
 375,600 10.51 10.55 9.93 33,500 300 0.8
18/05/2010
10.51
 177,400 10.84 10.97 10.39 15,500 700 0.4
17/05/2010
10.84
 244,000 11.17 11.46 10.84 20,100 0 0.5
14/05/2010
11.17
 233,900 11.30 11.42 11.09 0 0 0
13/05/2010
11.30
 218,600 11.63 11.75 11.17 30,000 0 0.8
12/05/2010
11.63
 248,700 12.33 12.54 11.63 18,000 0 0.5
11/05/2010
12.33
 707,100 12.00 12.58 12.00 2,000 45,100 -1.3
10/05/2010: Cổ tức tiền mặt tỉ lệ: 19%
10/05/2010
12.00
 539,400 11.34 12.13 11.46 28,800 0 0.8
07/05/2010
11.34
 406,200 11.57 11.73 11.15 1,300 30,000 -0.8
06/05/2010
11.57
 641,200 11.03 11.65 11.15 60,000 0 1.8
05/05/2010
11.03
 224,500 11.38 11.57 10.95 45,000 80,100 -1.0
04/05/2010
11.38
 374,600 10.95 11.42 11.11 42,500 0 1.2
29/04/2010
10.95
 400,300 11.03 11.11 10.87 83,000 400 2.3
28/04/2010
11.03
 359,100 10.99 11.34 10.84 146,500 0 4.2
27/04/2010
10.99
 325,700 11.03 11.15 10.95 112,000 0 3.2
26/04/2010
11.03
 341,100 11.07 11.22 10.64 250,900 100 7.1
22/04/2010
11.07
 278,800 11.15 11.22 10.37 155,000 0 4.5
21/04/2010
11.15
 927,100 11.30 11.46 10.87 272,100 0 7.8
20/04/2010
11.30
 1,001,100 11.11 11.88 11.22 213,300 152,300 1.8
19/04/2010
11.11
 868,400 10.41 11.11 11.03 800 0 0.0
16/04/2010: Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
16/04/2010
10.41
 51,400 9.89 10.41 10.41 0 0 0
15/04/2010
9.89
 1,057,000 9.51 9.99 8.93 187,700 49,900 4.3
14/04/2010
9.51
 491,900 9.41 9.73 9.44 36,100 0 1.1
13/04/2010
9.41
 403,800 9.22 9.57 8.93 26,800 89,200 -1.8
12/04/2010
9.22
 392,900 9.38 9.63 9.09 99,900 124,000 -0.7
09/04/2010
9.38
 233,400 9.63 9.73 9.25 60,000 77,700 -0.5
08/04/2010
9.63
 410,700 9.70 9.76 9.57 140,000 0 4.2
07/04/2010
9.70
 325,400 9.57 9.73 9.35 34,900 200 1.0
06/04/2010
9.57
 506,900 9.57 9.73 9.41 200,000 2,000 5.9
05/04/2010
9.57
 304,300 9.73 10.37 9.41 63,200 0 1.9
02/04/2010
9.73
 1,116,300 9.35 9.99 9.48 3,000 2,000 0.0
01/04/2010
9.35
 945,600 8.87 9.35 8.93 0 0 0
31/03/2010
8.87
 408,200 8.33 8.87 8.36 300 0 0.0
30/03/2010
8.33
 43,700 8.33 8.33 8.26 0 0 0
29/03/2010
8.33
 53,500 8.36 8.49 8.29 5,800 0 0.2
26/03/2010
8.36
 51,300 8.29 8.61 8.26 20,100 5,000 0.4
25/03/2010
8.29
 83,900 8.55 8.55 8.14 100 0 0.0
24/03/2010
8.55
 41,600 8.61 8.68 8.45 5,000 0 0.1
23/03/2010
8.61
 57,600 8.61 8.68 8.29 0 0 0
22/03/2010
8.61
 25,900 8.61 8.84 8.55 200 0 0.0
19/03/2010
8.61
 51,600 8.65 8.81 8.61 6,400 0 0.2
18/03/2010
8.65
 91,100 8.52 8.87 8.36 0 0 0
17/03/2010
8.52
 101,600 8.55 8.77 8.29 17,700 0 0.5
16/03/2010
8.55
 95,800 9.09 9.09 8.52 200 0 0.0
15/03/2010
9.09
 154,100 9.22 9.28 9.03 2,900 0 0.1
12/03/2010
9.22
 201,300 8.90 9.38 9.00 2,000 0 0.1
11/03/2010
8.90
 74,700 8.93 9.22 8.87 0 0 0
10/03/2010
8.93
 156,400 9.25 9.25 8.87 1,700 6,900 -0.1
09/03/2010
9.25
 530,100 8.81 9.35 8.61 126,300 3,200 3.6
08/03/2010
8.81
 92,600 8.71 8.84 8.65 600 0 0.0
05/03/2010
8.71
 85,800 8.74 8.77 8.58 10,400 9,000 0.0
04/03/2010
8.74
 99,400 8.68 8.96 8.74 0 0 0
03/03/2010
8.68
 195,200 8.45 8.74 8.42 5,900 0 0.2
02/03/2010
8.45
 109,200 8.49 8.49 8.33 0 0 0
01/03/2010
8.49
 188,900 8.10 8.52 7.98 0 800 -0.0
26/02/2010
8.10
 31,300 8.04 8.14 7.98 2,000 500 0.0
25/02/2010
8.04
 20,700 8.07 8.14 8.01 0 0 0
24/02/2010
8.07
 16,300 8.04 8.07 7.91 0 2,000 -0.1
23/02/2010
8.04
 28,000 8.36 8.36 7.98 0 0 0
22/02/2010
8.36
 27,200 8.29 8.61 8.29 5,800 0 0.2
12/02/2010
8.29
 73,300 8.10 8.45 8.10 1,300 0 0.0
11/02/2010
8.10
 31,500 7.91 8.10 7.98 200 0 0.0
10/02/2010
7.91
 15,500 7.94 8.10 7.91 400 0 0.0
09/02/2010
7.94
 72,900 8.33 8.33 7.91 100 0 0.0
08/02/2010
8.33
 102,800 7.91 8.33 7.40 200 0 0.0
05/02/2010
7.91
 49,600 7.94 7.98 7.82 4,500 0 0.1
04/02/2010
7.94
 56,200 7.94 8.07 7.91 2,800 0 0.1
03/02/2010
7.94
 32,900 7.91 7.98 7.85 2,000 500 0.0
02/02/2010
7.91
 58,700 7.98 8.29 7.91 500 1,600 -0.0
01/02/2010
7.98
 25,800 7.98 8.07 7.98 700 0 0.0
29/01/2010
7.98
 41,200 7.91 7.98 7.91 300 0 0.0
28/01/2010
7.91
 35,400 8.04 8.04 7.91 0 0 0
27/01/2010
8.04
 50,900 8.42 8.58 7.98 14,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |