CTCP PVI (pvi)

91.60
2.10
(2.35%)
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
(2025-11-17) 		1.20 1.38% 2,009,600 -479,800 -43.5
86.60
101.80
89.50
2 tháng
(2025-10-20) 		22 33.33% 3,497,100 -839,300 -71.4
65.60
101.80
89.50
3 tháng
(2025-09-18) 		23.99 37.47% 4,277,400 -862,300 -73.1
64.01
101.80
89.50
6 tháng
(2025-06-20) 		33.94 62.78% 6,796,500 -907,700 -76.3
53.87
101.80
89.50
12 tháng
(2024-12-23) 		30.02 51.76% 15,372,933 -1,243,878 -99.3
51.67
101.80
89.50
24 tháng
(2023-12-28) 		47.67 118.18% 36,539,411 -5,146,619 -318.8
40.24
101.80
89.50
36 tháng
(2023-01-03) 		48.11 120.62% 48,533,199 -5,042,742 -315.2
39.64
101.80
89.50
60 tháng
(2021-01-12) 		63.41 257.85% 126,325,413 6,636,111 195.8
21.79
101.80
89.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2011
7.33
 189,100 7.01 7.33 6.93 3,100 0 0.1
24/02/2011
7.01
 289,900 7.29 7.29 6.61 0 1,500 -0.0
23/02/2011
7.29
 247,200 7.09 7.29 6.93 1,800 0 0.0
22/02/2011
7.09
 386,200 7.21 7.21 6.81 500 2,400 -0.0
21/02/2011
7.21
 301,100 7.60 7.72 7.21 5,700 54,500 -0.9
18/02/2011
7.60
 465,900 8.04 8.16 7.60 300 9,000 -0.2
17/02/2011
8.04
 178,900 8.47 8.63 8.00 200 1,900 -0.0
16/02/2011
8.47
 621,300 8.47 8.71 8.32 20,900 0 0.4
15/02/2011
8.47
 474,300 8.79 8.79 8.36 0 0 0
14/02/2011
8.79
 684,600 8.47 8.79 8.32 148,800 0 3.2
11/02/2011
8.47
 597,300 8.24 8.47 7.96 150,200 0 3.1
10/02/2011
8.24
 819,200 8.08 8.63 8.08 100,000 136,500 -0.8
09/02/2011
8.08
 671,100 7.60 8.08 7.92 184,500 50,000 2.7
08/02/2011
7.60
 411,600 7.21 7.60 7.29 114,100 0 2.2
28/01/2011
7.21
 128,100 6.93 7.21 6.93 74,900 0 1.3
27/01/2011
6.93
 70,600 6.97 7.05 6.73 23,900 0 0.4
26/01/2011
6.97
 49,100 6.85 6.97 6.77 11,500 0 0.2
25/01/2011
6.85
 166,100 6.81 6.85 6.73 90,000 0 1.5
24/01/2011
6.81
 148,400 6.89 7.21 6.77 1,600 0 0.0
21/01/2011
6.89
 45,000 6.93 7.09 6.89 5,000 0 0.1
20/01/2011
6.93
 48,000 7.01 7.01 6.89 0 0 0
19/01/2011
7.01
 68,000 7.05 7.13 6.93 0 0 0
18/01/2011
7.05
 103,700 6.93 7.37 6.93 0 0 0
17/01/2011
6.93
 107,700 6.77 6.97 6.73 300 0 0.0
14/01/2011
6.77
 99,100 6.77 6.81 6.65 700 20,700 -0.3
13/01/2011
6.77
 119,700 6.73 6.85 6.73 0 0 0
12/01/2011
6.73
 63,800 6.65 7.09 6.73 3,000 0 0.1
11/01/2011
6.65
 117,200 6.85 6.85 6.61 1,700 1,200 0.0
10/01/2011
6.85
 107,000 6.97 6.97 6.81 700 0 0.0
07/01/2011
6.97
 145,200 7.01 7.01 6.93 0 19,300 -0.3
06/01/2011
7.01
 93,400 6.89 7.01 6.93 0 0 0
05/01/2011
6.89
 84,800 7.09 7.25 6.89 15,800 0 0.3
04/01/2011
7.09
 47,300 7.13 7.25 7.09 0 0 0
31/12/2010
7.13
 48,200 7.09 7.29 7.05 0 32,900 -0.6
30/12/2010
7.09
 44,200 7.21 7.21 7.05 0 0 0
29/12/2010
7.21
 89,900 7.33 7.52 7.13 3,700 0 0.1
28/12/2010
7.33
 127,000 7.13 7.33 7.17 31,000 0 0.6
27/12/2010
7.13
 84,200 7.17 7.33 7.09 34,000 0 0.6
24/12/2010
7.17
 149,700 7.33 7.33 7.05 36,300 43,200 -0.1
23/12/2010
7.33
 311,700 7.37 7.40 7.17 201,000 97,400 1.9
22/12/2010
7.37
 99,000 7.37 7.56 7.33 59,800 600 1.1
21/12/2010
7.37
 197,500 7.56 7.56 7.21 67,900 30,100 0.7
20/12/2010
7.56
 226,400 7.76 7.76 7.33 143,400 60,000 1.6
17/12/2010
7.76
 294,900 7.40 7.80 7.48 78,200 10,000 1.3
16/12/2010
7.40
 263,300 7.56 7.56 7.33 152,000 0 2.9
15/12/2010
7.56
 210,900 7.56 7.92 7.52 12,500 5,300 0.1
14/12/2010
7.56
 718,100 8.00 8.55 7.56 205,200 135,000 1.4
13/12/2010
8.00
 383,300 7.52 8.00 7.52 215,500 60,000 3.1
10/12/2010
7.52
 345,000 7.13 7.52 7.25 165,700 5,700 3.0
09/12/2010
7.13
 130,500 6.97 7.29 6.89 0 0 0
08/12/2010
6.97
 302,000 7.29 7.37 6.89 10,300 12,800 -0.0
07/12/2010
7.29
 219,400 7.56 7.56 7.25 0 17,000 -0.3
06/12/2010
7.56
 534,100 7.96 7.96 7.52 136,500 0 2.7
03/12/2010
7.96
 1,148,400 7.48 8.00 7.44 268,300 10,000 5.0
02/12/2010
7.48
 466,800 7.29 7.84 7.13 3,700 10,000 -0.1
01/12/2010
7.29
 440,000 7.33 7.72 7.13 2,000 0 0.0
30/11/2010
7.33
 444,700 7.21 7.48 7.13 0 32,600 -0.6
29/11/2010
7.21
 374,700 7.13 7.29 6.73 1,300 60,000 -1.0
26/11/2010
7.13
 331,800 7.05 7.33 6.89 3,100 60,000 -1.0
25/11/2010
7.05
 428,500 6.73 7.09 6.73 20,000 159,500 -2.5
24/11/2010
6.73
 328,300 6.53 6.85 6.41 12,700 102,300 -1.5
23/11/2010
6.53
 230,100 6.49 6.57 6.41 43,900 115,000 -1.2
22/11/2010
6.49
 306,800 6.45 6.49 6.30 117,600 154,100 -0.6
19/11/2010
6.45
 332,400 6.45 6.65 6.41 113,700 240,700 -2.1
18/11/2010
6.45
 308,500 6.41 6.57 6.41 0 210,200 -3.4
17/11/2010
6.41
 223,500 6.34 6.53 6.30 0 171,000 -2.7
16/11/2010
6.34
 508,700 6.14 6.69 6.18 0 324,600 -5.1
15/11/2010
6.14
 329,400 6.34 6.73 6.14 100 220,200 -3.5
12/11/2010
6.34
 461,800 6.41 6.41 6.18 117,400 245,600 -2.0
11/11/2010
6.41
 187,300 6.57 6.61 6.41 28,000 121,000 -1.5
10/11/2010
6.57
 153,900 6.53 6.73 6.53 7,400 86,300 -1.3
09/11/2010
6.53
 157,400 6.85 7.05 6.53 6,300 73,300 -1.1
08/11/2010
6.85
 536,500 6.53 6.89 6.53 9,400 206,300 -3.4
05/11/2010
6.53
 127,100 6.30 6.57 6.38 0 26,900 -0.4
04/11/2010
6.30
 75,600 6.26 6.34 6.26 0 22,000 -0.4
03/11/2010
6.26
 99,300 6.26 6.45 6.26 400 76,600 -1.2
02/11/2010
6.26
 153,900 6.45 6.45 6.26 500 55,000 -0.9
01/11/2010
6.45
 81,700 6.49 6.49 6.45 10,400 29,300 -0.3
29/10/2010
6.49
 152,400 6.41 6.85 6.45 10,900 75,800 -1.1
28/10/2010
6.41
 89,000 6.45 6.57 6.38 400 50,700 -0.8
27/10/2010
6.45
 82,800 6.53 6.69 6.41 2,700 28,600 -0.4
26/10/2010
6.53
 226,700 6.45 6.85 6.49 0 179,700 -3.0
25/10/2010
6.45
 107,500 6.69 7.13 6.45 1,200 99,900 -1.6
22/10/2010
6.69
 44,200 6.69 6.93 6.61 11,900 15,000 -0.1
21/10/2010
6.69
 41,300 6.81 6.93 6.69 100 16,800 -0.3
20/10/2010
6.81
 90,900 7.13 7.21 6.77 1,100 15,000 -0.2
19/10/2010
7.13
 47,200 7.29 7.33 7.09 3,200 15,000 -0.2
18/10/2010
7.29
 45,500 7.25 7.37 7.29 100 0 0.0
15/10/2010
7.25
 8,500 7.33 7.33 7.21 1,500 0 0.0
14/10/2010
7.33
 28,000 7.37 7.48 7.33 400 0 0.0
13/10/2010
7.37
 37,900 7.21 7.37 7.21 0 0 0
12/10/2010
7.21
 22,700 7.37 7.37 7.21 0 500 -0.0
11/10/2010
7.37
 21,800 7.37 7.44 7.33 0 0 0
08/10/2010
7.37
 25,800 7.52 7.72 7.37 4,500 0 0.1
07/10/2010
7.52
 46,300 7.56 7.64 7.40 4,500 0 0.1
06/10/2010
7.56
 63,600 7.40 7.60 7.29 1,400 0 0.0
05/10/2010
7.40
 59,100 7.40 7.48 7.05 10,000 1,000 0.2
04/10/2010
7.40
 53,900 7.56 7.92 7.33 9,000 0 0.2
01/10/2010
7.56
 47,400 7.68 7.92 7.52 2,500 500 0.0
30/09/2010
7.68
 46,800 7.68 7.84 7.60 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |