CTCP PVI (pvi)

88
1.30
(1.50%)
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) 		-0.10 -0.12% 1,837,500 -384,000 -35.0
86.60
101.80
88
2 tháng
(2025-10-17) 		18.90 27.88% 3,333,000 -745,200 -63.0
65.60
101.80
88
3 tháng
(2025-09-17) 		22.50 35.04% 4,123,700 -763,800 -64.4
64.01
101.80
88
6 tháng
(2025-06-19) 		33.12 61.80% 6,658,900 -809,000 -67.7
53.58
101.80
88
12 tháng
(2024-12-23) 		28.72 49.52% 15,200,833 -1,148,078 -90.8
51.67
101.80
88
24 tháng
(2023-12-27) 		46.46 115.44% 36,378,811 -5,046,819 -310.1
40.24
101.80
88
36 tháng
(2023-01-03) 		46.81 117.36% 48,361,099 -4,946,942 -306.7
39.64
101.80
88
60 tháng
(2021-01-11) 		62.11 252.57% 126,297,713 6,730,211 204.2
21.79
101.80
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2010
7.80
 46,500 7.84 7.92 7.76 0 0 0
27/09/2010
7.84
 41,700 7.84 7.88 7.76 7,800 0 0.2
24/09/2010
7.84
 35,800 7.88 7.92 7.76 700 0 0.0
23/09/2010
7.88
 45,700 8.00 8.04 7.64 2,700 0 0.1
22/09/2010
8.00
 43,700 7.96 8.04 7.92 0 0 0
21/09/2010
7.96
 47,900 8.04 8.08 7.80 0 0 0
20/09/2010
8.04
 92,000 8.12 8.51 7.92 0 800 -0.0
17/09/2010
8.12
 141,800 7.84 8.12 7.88 0 0 0
16/09/2010
7.84
 35,400 7.72 7.88 7.72 5,200 0 0.1
15/09/2010
7.72
 61,700 7.80 7.84 7.72 10,600 0 0.2
14/09/2010
7.80
 55,900 7.72 7.96 7.76 13,400 0 0.3
13/09/2010
7.72
 91,600 7.96 8.12 7.60 6,000 0 0.1
10/09/2010
7.96
 115,500 8.28 8.51 7.76 9,100 0 0.2
09/09/2010
8.28
 62,900 8.12 8.39 8.00 0 0 0
08/09/2010
8.12
 131,500 8.24 8.24 7.84 21,300 1,600 0.4
07/09/2010
8.24
 103,000 8.47 8.63 8.16 1,000 0 0.0
06/09/2010
8.47
 226,000 8.08 8.47 8.12 4,100 0 0.1
01/09/2010
8.08
 169,900 7.76 8.28 7.76 8,000 39,900 -0.6
31/08/2010
7.76
 207,900 7.68 7.96 7.60 0 97,800 -1.9
30/08/2010
7.68
 69,200 7.21 7.68 7.48 0 0 0
27/08/2010
7.21
 148,000 7.13 7.29 7.01 300 0 0.0
26/08/2010
7.13
 170,300 7.37 7.44 6.93 100 120,000 -2.2
25/08/2010
7.37
 275,400 7.76 7.76 7.29 3,100 43,300 -0.7
24/08/2010
7.76
 146,100 8.12 8.24 7.72 100 0 0.0
23/08/2010
8.12
 76,500 8.20 8.36 8.12 63,600 4,000 1.2
20/08/2010
8.20
 55,700 8.24 8.36 8.04 500 0 0.0
19/08/2010
8.24
 34,500 8.32 8.36 8.08 0 0 0
18/08/2010
8.32
 40,900 8.51 8.63 8.16 4,100 0 0.1
17/08/2010
8.51
 38,100 8.71 9.03 8.43 0 100 -0.0
16/08/2010
8.71
 136,800 8.20 8.71 8.32 0 0 0
13/08/2010
8.20
 261,400 8.08 8.39 7.96 10,000 203,100 -4.0
12/08/2010
8.08
 95,300 8.63 8.63 8.08 0 0 0
11/08/2010
8.63
 149,600 8.63 8.71 8.43 200 0 0.0
10/08/2010
8.63
 109,000 8.91 8.91 8.28 100 0 0.0
09/08/2010
8.91
 99,300 9.11 9.15 8.75 500 300 0.0
06/08/2010
9.11
 50,000 9.15 9.23 9.03 3,800 1,700 0.0
05/08/2010
9.15
 100,800 9.15 9.31 9.11 10,600 28,100 -0.4
04/08/2010
9.15
 84,700 9.35 9.35 9.15 1,500 0 0.0
03/08/2010
9.35
 61,600 9.38 9.54 9.35 8,600 1,500 0.2
02/08/2010
9.38
 55,900 9.42 9.50 9.38 100 0 0.0
30/07/2010
9.42
 68,400 9.46 9.50 9.35 0 28,000 -0.7
29/07/2010
9.46
 73,600 9.50 9.50 9.27 3,500 0 0.1
28/07/2010
9.50
 124,200 9.70 9.74 9.31 3,500 0 0.1
27/07/2010
9.70
 76,600 9.70 9.90 9.50 10,200 0 0.3
26/07/2010
9.70
 86,300 9.82 9.82 9.58 2,100 0 0.1
23/07/2010
9.82
 141,000 9.70 9.90 9.58 20,100 0 0.5
22/07/2010
9.70
 189,900 9.90 9.94 9.54 0 0 0
21/07/2010
9.90
 299,600 9.98 10.02 9.86 109,800 0 2.8
20/07/2010
9.98
 32,700 10.06 10.10 9.94 0 0 0
19/07/2010
10.06
 71,800 10.10 10.10 9.94 5,000 0 0.1
16/07/2010
10.10
 25,200 10.14 10.30 9.94 300 0 0.0
15/07/2010
10.14
 43,200 10.22 10.30 10.10 7,000 0 0.2
14/07/2010
10.22
 73,200 10.37 10.41 10.18 13,900 2,000 0.3
13/07/2010
10.37
 74,200 10.14 10.37 10.14 0 2,000 -0.1
12/07/2010
10.14
 28,400 10.02 10.22 10.02 4,800 700 0.1
09/07/2010
10.02
 55,000 9.98 10.10 9.90 12,100 0 0.3
08/07/2010
9.98
 47,700 10.02 10.10 9.94 0 0 0
07/07/2010
10.02
 78,300 10.06 10.14 9.90 9,900 0 0.3
06/07/2010
10.06
 75,200 10.30 10.41 10.06 400 0 0.0
05/07/2010
10.30
 77,100 10.30 10.37 10.18 0 0 0
02/07/2010
10.30
 87,700 10.33 10.45 10.18 1,100 0 0.0
01/07/2010
10.33
 130,500 11.17 11.17 10.22 11,700 1,000 0.3
30/06/2010
11.17
 340,500 10.26 11.17 9.90 23,000 1,000 0.6
29/06/2010
10.26
 468,400 10.26 10.57 10.18 10,000 1,000 0.2
28/06/2010
10.26
 130,400 9.90 10.30 9.94 0 11,100 -0.3
25/06/2010
9.90
 265,600 10.14 10.14 9.82 2,600 12,000 -0.2
24/06/2010
10.14
 108,100 10.30 10.41 10.10 0 0 0
23/06/2010
10.30
 175,600 10.33 10.49 10.10 1,300 2,200 -0.0
22/06/2010
10.33
 117,700 10.81 10.85 10.30 1,300 0 0.0
21/06/2010
10.81
 426,300 10.57 11.09 10.49 100 6,500 -0.2
18/06/2010
10.57
 690,500 9.90 10.57 10.14 500 1,000 -0.0
17/06/2010
9.90
 112,800 10.18 10.22 9.86 1,000 0 0.0
16/06/2010
10.18
 106,200 10.10 10.30 10.06 800 0 0.0
15/06/2010
10.10
 127,200 10.18 10.37 9.90 0 0 0
14/06/2010
10.18
 87,400 10.10 10.57 10.06 300 0 0.0
11/06/2010
10.10
 240,400 9.90 10.22 9.90 0 30,000 -0.8
10/06/2010
9.90
 64,700 9.86 9.98 9.66 25,100 0 0.6
09/06/2010
9.86
 111,600 9.78 10.02 9.70 500 0 0.0
08/06/2010
9.78
 94,400 9.50 9.86 9.50 11,100 0 0.3
07/06/2010
9.50
 366,900 10.02 10.02 9.46 40,300 185,000 -3.5
04/06/2010
10.02
 85,300 10.02 10.30 9.90 12,300 6,400 0.1
03/06/2010
10.02
 118,600 9.94 10.49 9.90 1,500 0 0.0
02/06/2010
9.94
 160,200 9.90 9.98 9.78 15,800 0 0.4
01/06/2010
9.90
 88,700 9.94 9.94 9.70 1,000 0 0.0
31/05/2010
9.94
 69,100 10.41 10.41 9.86 500 0 0.0
28/05/2010
10.41
 227,600 9.98 10.57 10.22 600 0 0.0
27/05/2010
9.98
 103,200 10.10 10.10 9.78 0 100 -0.0
26/05/2010
10.10
 205,000 9.90 10.22 9.74 100 66,000 -1.7
25/05/2010
9.90
 106,100 10.10 10.10 9.70 0 3,200 -0.1
24/05/2010
10.10
 109,600 9.58 10.10 9.70 7,100 22,700 -0.4
21/05/2010
9.58
 330,800 10.02 10.02 9.31 14,200 52,400 -0.9
20/05/2010
10.02
 378,000 9.62 10.22 9.23 20,000 1,000 0.5
19/05/2010
9.62
 375,600 10.06 10.10 9.50 33,500 300 0.8
18/05/2010
10.06
 177,400 10.37 10.49 9.94 15,500 700 0.4
17/05/2010
10.37
 244,000 10.69 10.97 10.37 20,100 0 0.5
14/05/2010
10.69
 233,900 10.81 10.93 10.61 0 0 0
13/05/2010
10.81
 218,600 11.13 11.25 10.69 30,000 0 0.8
12/05/2010
11.13
 248,700 11.80 12.00 11.13 18,000 0 0.5
11/05/2010
11.80
 707,100 11.48 12.04 11.48 2,000 45,100 -1.3
10/05/2010: Cổ tức tiền mặt tỉ lệ: 19%
10/05/2010
11.48
 539,400 10.85 11.60 10.97 28,800 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |