CTCP PVI (pvi)

61
0.10
(0.16%)
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
(2026-09-08) 		-1.30 -1.96% 458,800 -8,705 -0.3
60.90
66.50
60.90
2 tháng
(2026-08-10) 		-3.50 -5.12% 784,300 -28,905 -1.6
60.90
68.80
60.90
3 tháng
(2026-07-10) 		-0.54 -0.83% 1,199,900 -43,105 -2.6
60.90
68.80
60.90
6 tháng
(2026-04-13) 		-3.80 -5.53% 3,663,900 354,595 28.8
60.90
76.63
60.90
12 tháng
(2025-10-13) 		4.92 8.20% 17,252,900 -1,541,805 -152.5
57.78
99.09
60.90
24 tháng
(2024-10-18) 		24.79 61.79% 31,670,088 -1,662,168 -164.9
38.01
99.09
60.90
36 tháng
(2023-10-24) 		29.53 83.51% 51,380,694 -4,605,387 -330.1
34.97
99.09
60.90
60 tháng
(2021-11-03) 		30.97 91.26% 100,323,033 2,624,517 8.0
26.59
99.09
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2012
7.69
 64,000 7.27 7.69 7.19 0 0 0
24/05/2012
7.19
 27,100 7.27 7.27 7.04 0 0 0
23/05/2012
7.23
 86,200 7.50 7.50 7.19 59,500 100 1.1
22/05/2012
7.57
 62,500 7.88 7.88 7.34 25,200 0 0.5
21/05/2012
7.42
 32,500 7.27 7.42 7.19 0 0 0
18/05/2012
7.04
 128,300 7.19 7.19 6.85 6,100 1,000 0.1
17/05/2012
7.11
 36,700 7.08 7.15 7.04 0 0 0
16/05/2012
7.19
 79,900 7.00 7.23 6.92 500 24,000 -0.4
15/05/2012
7.00
 55,600 7.23 7.23 6.96 0 16,500 -0.3
14/05/2012
7.27
 190,500 7.73 7.88 7.19 0 50,000 -1.0
11/05/2012
7.80
 62,500 7.88 7.96 7.65 1,400 0 0.0
10/05/2012
8.07
 160,100 8.26 8.45 7.80 0 0 0
09/05/2012
8.15
 148,500 8.42 8.42 8.11 0 0 0
08/05/2012
8.45
 107,000 8.72 8.80 8.30 0 800 0.0
07/05/2012
8.38
 206,800 8.03 8.42 7.99 20,700 0 0.4
04/05/2012
7.92
 522,100 7.76 8.07 7.65 1,800 900 0.0
03/05/2012
7.76
 229,100 7.27 7.76 7.27 0 0 0
02/05/2012
7.27
 136,000 7.19 7.42 7.19 200 500 0.0
27/04/2012
7.19
 8,400 7.00 7.19 7.00 0 2,500 0.0
26/04/2012
7.04
 45,900 7.11 7.11 7.04 0 20,000 -0.4
25/04/2012
7.11
 25,000 7.38 7.38 7.11 100 0 0.0
24/04/2012
7.19
 16,900 7.08 7.19 7.08 0 0 0
23/04/2012
7.19
 50,500 7.31 7.31 7.11 3,600 0 0.1
20/04/2012
7.34
 29,300 7.34 7.34 7.27 3,000 0 0.1
19/04/2012
7.34
 154,500 7.11 7.65 7.08 2,000 300 0.0
18/04/2012
7.15
 69,200 7.15 7.15 7.08 1,600 0 0.0
17/04/2012
7.15
 52,000 7.15 7.23 7.15 0 3,600 -0.1
16/04/2012
7.15
 70,800 7.08 7.19 7.08 0 3,000 -0.1
13/04/2012
7.08
 55,300 7.04 7.11 6.96 0 0 0
12/04/2012
7.04
 54,200 7.11 7.11 7.04 0 3,500 -0.1
11/04/2012
7.11
 85,900 7.08 7.23 7.08 28,000 0 0.5
10/04/2012
7.04
 97,700 7.08 7.15 7.04 12,000 0 0.2
09/04/2012
7.08
 69,300 7.08 7.15 6.96 8,000 0 0.1
06/04/2012
7.00
 70,500 7.04 7.04 6.92 0 0 0
05/04/2012
6.89
 115,400 6.96 7.04 6.89 4,000 28,000 -0.4
04/04/2012
6.92
 41,200 7.08 7.08 6.92 0 12,000 -0.2
03/04/2012
7.00
 27,700 6.96 7.11 6.92 0 8,000 -0.1
30/03/2012
6.96
 65,000 6.96 7.00 6.89 0 0 0
29/03/2012
7.08
 61,500 7.23 7.57 6.92 12,900 4,000 0.2
28/03/2012
7.15
 161,000 6.92 7.15 6.92 50,000 0 0.9
27/03/2012
6.92
 101,500 7.11 7.19 6.89 44,000 0 0.8
26/03/2012
7.27
 174,400 7.34 7.34 7.19 4,000 0 0.1
23/03/2012
7.34
 183,700 7.23 7.34 7.19 2,000 0 0.0
22/03/2012
7.19
 198,000 7.23 7.38 7.08 5,400 100 0.1
21/03/2012
7.15
 248,300 7.08 7.27 6.85 12,000 0 0.2
20/03/2012
7.19
 48,400 7.04 7.31 7.04 0 0 0
19/03/2012
7.11
 130,600 6.92 7.11 6.89 3,000 0 0.1
16/03/2012
7.27
 37,200 7.34 7.46 7.15 2,000 0 0.0
15/03/2012
7.19
 121,100 6.89 7.27 6.89 35,100 10,800 0.4
14/03/2012
6.81
 29,000 7.11 7.11 6.81 8,000 0 0.1
13/03/2012
7.08
 19,000 7.15 7.15 6.92 5,800 0 0.1
12/03/2012
7.04
 17,800 7.27 7.27 7.00 1,000 0 0.0
09/03/2012
7.23
 53,200 7.23 7.27 7.08 32,000 0 0.6
08/03/2012
7.31
 54,200 7.65 7.65 7.11 16,100 0 0.3
07/03/2012
7.65
 81,900 7.34 7.96 7.11 60,300 0 1.2
06/03/2012
7.50
 34,800 8.03 8.03 7.46 2,100 0 0.0
05/03/2012
7.84
 151,500 7.19 7.84 7.19 0 0 0
02/03/2012
7.34
 59,400 7.42 7.42 7.27 2,700 0 0.1
01/03/2012
7.38
 68,800 7.46 7.46 7.27 20,000 2,900 0.3
29/02/2012
7.46
 22,400 7.27 7.50 7.27 0 400 0.0
28/02/2012
7.46
 46,100 7.65 7.65 7.23 0 0 0
27/02/2012
7.65
 35,500 7.38 7.65 7.38 10,000 0 0.2
24/02/2012
7.23
 103,500 7.46 7.65 7.19 10,400 0 0.2
23/02/2012
7.19
 30,200 7.19 7.23 7.15 1,000 8,000 -0.1
22/02/2012
7.19
 32,800 7.27 7.38 7.19 20,000 7,600 0.2
21/02/2012
7.15
 23,400 7.42 7.42 7.08 5,000 13,000 -0.1
20/02/2012
7.23
 30,400 7.38 7.42 7.08 20,000 11,400 0.2
17/02/2012
7.08
 7,200 7.23 7.23 7.04 1,000 2,500 0.0
16/02/2012
7.08
 18,800 7.08 7.19 7.04 10,200 5,900 0.1
15/02/2012
7.08
 38,100 7.00 7.11 7.00 37,300 0 0.7
14/02/2012
7.08
 9,600 7.00 7.08 7.00 5,600 0 0.1
13/02/2012
7.04
 5,500 6.92 7.11 6.89 0 0 0
10/02/2012
6.96
 12,700 7.04 7.04 6.96 8,000 0 0.1
09/02/2012
7.11
 12,200 7.27 7.27 7.11 1,000 0 0.0
08/02/2012
7.31
 15,300 7.19 7.42 7.19 0 0 0
07/02/2012
7.27
 9,500 7.27 7.46 7.15 0 7,300 -0.1
06/02/2012
7.27
 7,600 7.50 7.50 7.11 6,400 0 0.1
03/02/2012
7.31
 35,500 7.50 7.50 7.27 29,900 0 0.6
02/02/2012
7.42
 26,900 7.46 7.46 7.08 0 0 0
01/02/2012
7.11
 53,700 7.42 7.42 7.04 49,000 0 0.9
31/01/2012
7.27
 3,400 7.50 7.50 7.27 0 0 0
30/01/2012
7.19
 1,500 6.92 7.19 6.85 1,000 0 0.0
20/01/2012
6.89
 3,800 7.08 7.23 6.89 0 0 0
19/01/2012
7.00
 3,500 7.00 7.00 6.96 0 0 0
18/01/2012
6.89
 400 7.00 7.00 6.89 0 0 0
17/01/2012
6.89
 104,300 6.85 7.00 6.85 100,000 1,000 1.8
16/01/2012
6.85
 56,800 6.96 6.96 6.81 20,100 0 0.4
13/01/2012
6.96
 3,200 6.89 6.96 6.85 0 0 0
12/01/2012
7.00
 29,600 6.92 7.00 6.89 26,300 0 0.5
11/01/2012
7.00
 19,000 7.00 7.08 7.00 18,800 0 0.3
10/01/2012
7.00
 6,000 7.04 7.04 6.92 0 2,000 0.0
09/01/2012
7.04
 10,800 7.04 7.04 6.96 6,600 0 0.1
06/01/2012
7.00
 91,900 7.04 7.04 6.92 73,900 29,000 0.8
05/01/2012
7.04
 29,400 7.11 7.11 7.04 27,300 0 0.5
04/01/2012
7.04
 27,000 7.00 7.08 7.00 24,800 0 0.5
03/01/2012
7.04
 98,800 7.15 7.15 7.00 20,000 0 0.4
30/12/2011
7.04
 33,800 7.00 7.11 7.00 0 0 0
29/12/2011
7.00
 72,900 6.92 7.08 6.92 34,700 200 0.6
28/12/2011
7.00
 36,400 7.04 7.08 7.00 400 0 0.0
27/12/2011
7.04
 83,600 7.15 7.15 7.04 26,400 0 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc