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)
26/12/2011
7.08
 174,600 7.08 7.19 7.04 102,900 0 1.9
23/12/2011
7.11
 118,000 7.04 7.19 7.04 43,000 0 0.8
22/12/2011
7.15
 140,700 7.15 7.19 7.11 0 0 0
21/12/2011
7.15
 72,100 7.15 7.19 7.08 11,000 0 0.2
20/12/2011
7.15
 387,300 7.15 7.19 7.00 45,900 25,000 0.4
19/12/2011
7.19
 557,400 7.00 7.19 7.00 60,000 0 1.1
16/12/2011
6.96
 114,300 6.89 7.04 6.81 0 0 0
15/12/2011
6.73
 138,700 6.85 6.85 6.54 0 0 0
14/12/2011
6.89
 263,100 6.92 6.92 6.81 0 10,000 -0.2
13/12/2011
6.92
 143,200 7.04 7.08 6.77 0 16,100 -0.3
12/12/2011
7.15
 502,900 7.15 7.27 6.89 0 0 0
09/12/2011
7.19
 423,200 7.04 7.23 7.04 0 10,000 -0.2
08/12/2011
6.96
 260,000 6.85 7.04 6.69 5,000 0 0.1
07/12/2011
6.73
 110,900 6.69 6.73 6.66 11,000 12,000 0.0
06/12/2011
6.69
 117,500 6.66 6.77 6.58 0 12,000 -0.2
05/12/2011
6.73
 130,500 6.58 6.73 6.46 0 14,000 -0.2
02/12/2011
6.58
 62,400 6.58 6.58 6.46 0 15,000 -0.3
01/12/2011
6.54
 56,600 6.62 6.66 6.50 0 0 0
30/11/2011
6.66
 70,100 6.62 6.73 6.54 0 0 0
29/11/2011
6.73
 656,800 6.58 6.85 6.58 0 0 0
28/11/2011
6.58
 507,200 6.39 6.66 6.39 5,000 0 0.1
25/11/2011
6.46
 441,000 6.43 6.46 6.31 0 0 0
24/11/2011
6.39
 119,800 6.23 6.43 6.23 0 0 0
23/11/2011
6.43
 176,300 6.43 6.46 6.35 0 0 0
22/11/2011
6.43
 275,500 6.16 6.43 6.16 0 5,000 -0.1
21/11/2011
6.35
 214,300 6.20 6.43 6.16 0 0 0
18/11/2011
6.20
 335,200 6.35 6.50 6.16 74,761 209,561 -2.2
17/11/2011
6.31
 218,100 6.20 6.39 6.20 11,100 0 0.2
16/11/2011
6.20
 96,000 6.16 6.23 6.16 100 0 0.0
15/11/2011
6.20
 165,200 6.08 6.20 6.08 16,000 500 0.2
14/11/2011
6.20
 285,500 6.20 6.20 6.08 43,400 0 0.7
11/11/2011
6.12
 37,800 6.23 6.23 6.12 4,500 100 0.1
10/11/2011
6.16
 38,900 6.16 6.20 6.12 3,400 2,200 0.0
09/11/2011
6.27
 283,600 6.43 6.50 6.20 0 4,200 -0.1
08/11/2011
6.23
 230,500 6.16 6.23 6.16 0 0 0
07/11/2011
6.16
 38,700 6.27 6.27 6.16 0 0 0
04/11/2011
6.20
 174,300 6.31 6.31 6.16 20,000 0 0.3
03/11/2011
6.20
 137,200 6.20 6.20 6.16 0 0 0
02/11/2011
6.23
 155,100 6.31 6.31 6.16 3,000 0 0.0
01/11/2011
6.23
 70,100 6.35 6.35 6.23 200 0 0.0
31/10/2011
6.35
 116,900 6.50 6.50 6.27 22,000 300 0.4
28/10/2011
6.39
 135,100 6.31 6.69 6.31 4,300 1,000 0.1
27/10/2011
6.31
 62,700 6.31 6.31 6.23 0 600 0.0
26/10/2011
6.35
 22,400 6.27 6.35 6.23 0 0 0
25/10/2011
6.31
 66,100 6.20 6.46 6.20 1,000 44,000 -0.7
24/10/2011
6.43
 63,400 6.62 6.62 6.43 20,000 0 0.3
21/10/2011
6.50
 38,500 6.39 6.50 6.39 2,000 127,180 -1.9
20/10/2011
6.35
 29,700 6.35 6.35 6.23 3,600 0 0.1
19/10/2011
6.23
 24,600 6.23 6.23 6.23 3,000 0 0.0
18/10/2011
6.27
 57,200 6.20 6.27 6.20 0 0 0
17/10/2011
6.20
 38,800 6.08 6.31 6.08 600 0 0.0
14/10/2011
6.08
 17,200 6.08 6.12 6.04 6,000 0 0.1
13/10/2011
6.04
 53,900 6.04 6.08 6.01 11,100 26,200 -0.2
12/10/2011
6.01
 44,900 6.08 6.08 6.01 12,000 1,700 0.2
11/10/2011
6.08
 32,300 6.08 6.23 6.08 15,000 10,700 0.1
10/10/2011
6.08
 50,000 6.08 6.08 6.01 0 0 0
07/10/2011
6.12
 15,800 6.12 6.20 6.08 100 200 0.0
06/10/2011
6.12
 16,000 6.27 6.27 6.12 200 0 0.0
05/10/2011
6.16
 22,000 6.20 6.23 6.12 0 0 0
04/10/2011
6.08
 30,100 6.04 6.12 6.04 0 0 0
03/10/2011
6.08
 37,700 6.12 6.16 6.04 0 0 0
30/09/2011
6.08
 94,400 6.12 6.12 6.08 0 0 0
29/09/2011
6.20
 48,300 6.27 6.27 6.12 0 0 0
28/09/2011
6.35
 12,400 6.50 6.50 6.35 0 0 0
27/09/2011
6.35
 66,100 6.43 6.43 6.27 0 300 0.0
26/09/2011
6.39
 73,200 6.46 6.54 6.39 11,000 0 0.2
23/09/2011
6.46
 37,500 6.54 6.58 6.46 0 0 0
22/09/2011
6.58
 40,300 6.54 6.62 6.50 0 0 0
21/09/2011
6.58
 45,200 6.58 6.66 6.54 20,000 0 0.3
20/09/2011
6.54
 42,400 6.50 6.69 6.50 0 3,200 -0.1
19/09/2011
6.69
 39,700 6.43 6.69 6.43 400 0 0.0
16/09/2011
6.50
 92,200 6.58 6.66 6.50 0 0 0
15/09/2011
6.46
 114,600 6.39 6.77 6.39 0 5,500 -0.1
14/09/2011
6.77
 116,800 7.00 7.00 6.69 20,000 0 0.4
13/09/2011
6.96
 227,200 7.19 7.19 6.89 400 2,600 0.0
12/09/2011
7.15
 65,700 7.11 7.19 6.96 0 900 0.0
09/09/2011
7.11
 72,500 7.19 7.23 7.04 1,500 0 0.0
08/09/2011
7.19
 390,100 7.27 7.42 7.19 88,000 0 1.7
07/09/2011
7.27
 298,100 7.15 7.27 7.11 100,000 28,000 1.4
06/09/2011
6.96
 29,600 7.04 7.11 6.96 8,100 0 0.1
05/09/2011
7.19
 315,600 7.23 7.27 7.08 98,300 0 1.8
01/09/2011
7.11
 115,900 6.96 7.11 6.96 42,000 10,300 0.6
31/08/2011
7.08
 137,100 7.38 7.65 7.08 49,200 0 0.9
30/08/2011
7.15
 205,400 7.19 7.31 7.08 62,900 0 1.2
29/08/2011
7.08
 243,800 7.08 7.11 7.00 0 0 0
26/08/2011
7.04
 106,500 7.19 7.19 7.04 28,900 0 0.5
25/08/2011
7.23
 311,400 6.89 7.42 6.89 113,100 14,000 1.9
24/08/2011
7.11
 219,100 7.27 7.31 6.89 132,600 0 2.4
23/08/2011
7.27
 405,900 7.27 7.34 7.08 192,000 20,600 3.3
22/08/2011
7.27
 577,100 7.04 7.27 7.04 171,900 0 3.2
19/08/2011
7.04
 720,800 7.08 7.08 6.73 110,600 0 2.0
18/08/2011
6.62
 394,600 6.50 6.62 6.50 83,000 0 1.4
17/08/2011
6.27
 111,600 5.97 6.27 5.97 4,500 0 0.1
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2011
5.97
 160,200 5.93 5.97 5.89 42,400 0 0.7
15/08/2011
5.93
 56,700 6.00 6.10 5.86 7,300 0 0.1
12/08/2011
6.10
 125,200 6.00 6.10 5.86 7,600 0 0.1
11/08/2011
5.93
 44,200 5.86 6.10 5.86 21,000 120,000 -1.6
10/08/2011
6.03
 102,200 5.86 6.03 5.86 4,500 1,200 0.1
09/08/2011
5.68
 201,900 5.58 5.89 5.58 0 10,000 -0.2
08/08/2011
5.58
 95,300 5.37 5.68 5.37 0 0 0

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