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)
04/10/2024
43.44
 30,217 43.25 43.44 42.87 4,400 3,200 0.1
03/10/2024
43.25
 37,822 44.11 44.11 43.25 2,300 700 0.1
02/10/2024
44.11
 58,867 44.01 44.11 43.63 2,300 8,400 -0.3
01/10/2024
44.21
 161,659 42.77 44.21 42.77 12,100 3,900 0.4
30/09/2024
42.87
 51,810 42.96 43.15 42.87 14,900 0 0.7
27/09/2024
42.96
 47,875 42.96 43.06 42.87 6,300 11,700 -0.2
26/09/2024
42.96
 117,360 42.96 43.44 42.87 600 11,600 -0.5
25/09/2024
42.96
 65,272 42.87 43.06 42.77 10,501 8,900 0.1
24/09/2024
42.87
 78,065 42.58 42.96 42.58 1 2,100 -0.1
23/09/2024
42.87
 89,518 43.15 43.15 42.48 2,200 7,500 -0.2
20/09/2024
43.15
 330,006 43.54 43.54 42.77 111,487 4,100 4.8
19/09/2024
43.35
 135,070 43.06 43.35 42.77 70,400 0 3.2
18/09/2024
43.06
 214,180 42.58 43.06 41.62 2,799,965 2,676,312 5.5
17/09/2024
43.06
 81,843 43.06 43.15 42.48 27,100 12,800 0.6
16/09/2024
42.87
 101,380 43.35 43.63 42.87 0 6,100 -0.3
13/09/2024
43.35
 156,614 42.77 43.54 42.48 32,500 1,400 1.4
12/09/2024
42.68
 197,301 42.39 43.82 41.91 38,900 4,000 1.5
11/09/2024
42.48
 98,744 39.23 43.06 39.23 400 100 0.0
10/09/2024
43.25
 421,407 44.30 44.30 42.87 151,000 11,500 6.3
09/09/2024
44.30
 169,855 44.97 44.97 44.01 0 0 0
06/09/2024
44.97
 138,928 44.68 44.97 44.21 100 0 0.0
05/09/2024
44.78
 269,072 45.07 45.26 44.01 125,400 200 5.9
04/09/2024
45.07
 297,038 45.64 45.64 44.59 39,800 2,800 1.7
30/08/2024
45.64
 376,556 46.98 46.98 45.64 800 0 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32%
29/08/2024
46.69
 174,732 48.61 48.80 46.41 4,373 12,800 -0.4
28/08/2024
46.98
 497,511 47.16 47.16 46.62 155,100 392,700 -12.4
27/08/2024
46.98
 950,227 47.61 47.61 46.62 8,900 806,900 -41.6
26/08/2024
47.16
 357,619 47.61 47.97 47.16 6,500 197,800 -10.1
23/08/2024
47.07
 1,002,758 47.52 48.06 46.71 29,500 913,300 -46.4
22/08/2024
46.71
 635,097 47.61 47.61 46.71 112,200 618,300 -26.3
21/08/2024
47.61
 405,707 47.34 47.61 46.53 1,100 351,000 -18.2
20/08/2024
46.80
 387,616 47.16 48.51 46.80 20,800 306,100 -14.9
19/08/2024
46.89
 437,600 47.07 48.33 46.71 205,000 5,100 10.4
16/08/2024
47.61
 211,690 46.53 48.33 46.08 45,100 2,700 2.2
15/08/2024
46.26
 76,514 46.26 46.26 45.81 23,400 6,300 0.9
14/08/2024
46.26
 63,308 46.71 46.71 45.99 100 2,900 -0.1
13/08/2024
46.62
 78,210 46.53 46.62 46.17 18,700 4,300 0.7
12/08/2024
46.71
 33,300 46.71 46.71 46.17 1,400 2,200 -0.0
09/08/2024
46.71
 56,108 46.71 46.71 46.26 8,100 9,000 -0.0
08/08/2024
46.71
 21,440 46.98 46.98 46.26 0 3,500 -0.2
07/08/2024
46.71
 51,696 46.44 48.42 46.26 0 4,800 -0.3
06/08/2024
46.17
 41,115 45.81 46.17 45.45 1,200 5,400 -0.2
05/08/2024
45.54
 68,005 46.71 46.71 45.27 0 12,900 -0.7
02/08/2024
46.71
 46,430 46.71 47.07 46.08 800 9,700 -0.5
01/08/2024
47.61
 68,302 47.79 47.79 47.07 0 10,400 -0.5
31/07/2024
48.24
 189,357 47.61 48.96 47.43 1,800 1,000 0.0
30/07/2024
47.61
 184,498 47.79 47.79 47.52 39,300 200 2.1
29/07/2024
47.61
 194,810 47.70 47.79 47.61 58,600 0 3.1
26/07/2024
47.61
 44,015 46.71 47.97 46.71 0 0 0
25/07/2024
46.26
 116,025 47.61 47.61 46.08 21,000 61,600 -2.1
24/07/2024
48.24
 227,401 49.41 49.41 47.61 2,023,300 2,171,000 -7.9
23/07/2024
48.24
 83,102 49.23 49.68 48.24 6,200 2,500 0.2
22/07/2024
49.14
 92,852 49.41 50.13 49.14 500 4,700 -0.2
19/07/2024
50.30
 33,342 50.48 50.84 49.59 0 2,000 -0.1
18/07/2024
49.77
 53,901 49.59 49.86 49.41 3,001,000 4,501,000 -79.5
17/07/2024
49.59
 120,143 50.30 51.02 49.41 3,400 0 0.2
16/07/2024
49.95
 73,327 50.57 50.57 49.95 0 100 -0.0
15/07/2024
50.13
 79,673 51.02 51.38 50.13 0 5,600 -0.3
12/07/2024
51.02
 74,653 51.47 51.47 50.75 2,800 22,800 -1.1
11/07/2024
51.38
 350,170 51.92 51.92 51.11 3,300 321,900 -18.2
10/07/2024
51.02
 37,530 51.11 51.47 51.02 3,119 16,700 -0.8
09/07/2024
51.11
 311,781 51.47 51.83 51.11 120,900 284,600 -9.3
08/07/2024
51.02
 59,716 51.92 51.92 50.75 5,400 27,900 -1.3
05/07/2024
51.92
 48,560 51.11 52.01 51.02 0 1,400 -0.1
04/07/2024
51.11
 39,266 51.20 51.56 50.93 5,100 12,600 -0.4
03/07/2024
51.20
 45,727 51.20 51.20 50.84 808 6,200 -0.3
02/07/2024
50.93
 92,051 51.65 51.65 50.93 2,500 62,100 -3.4
01/07/2024
51.65
 156,046 51.20 51.65 50.48 104,200 115,800 -0.7
28/06/2024
50.75
 39,935 51.65 51.74 50.57 252 0 0.0
27/06/2024
51.65
 238,639 51.20 52.55 51.11 2,823 206,000 -11.7
26/06/2024
51.29
 182,442 52.19 52.82 50.39 2,200 96,000 -5.4
25/06/2024
52.55
 80,444 52.64 53.18 52.19 1,100 1,900 -0.0
24/06/2024
52.82
 65,005 55.60 55.78 52.82 2,100 1,500 0.0
21/06/2024
54.80
 113,799 53.72 55.96 52.82 2,000 1,800 0.0
20/06/2024
53.36
 51,627 52.64 53.63 52.64 1,100 122 0.1
19/06/2024
52.73
 36,534 53.45 53.63 52.64 0 703 -0.0
18/06/2024
53.36
 132,300 51.65 53.36 51.65 13,300 1,900 0.7
17/06/2024
50.84
 48,790 51.65 52.28 50.84 800 300 0.0
14/06/2024
51.65
 41,416 52.37 52.37 51.65 2,300 0 0.1
13/06/2024
52.28
 59,748 53.36 53.36 52.28 0 200 -0.0
12/06/2024
53.27
 21,170 53.18 53.27 52.64 0 200 -0.0
11/06/2024
53.27
 121,077 53.54 53.99 52.64 500 100 0.0
10/06/2024
53.09
 46,160 52.82 53.09 52.46 0 100 -0.0
07/06/2024
52.55
 32,766 53.36 53.54 52.55 0 0 0
06/06/2024
52.91
 34,879 52.55 54.17 52.55 100 400 -0.0
05/06/2024
52.64
 174,164 52.46 54.35 51.65 2,400 500 0.1
04/06/2024
52.28
 163,022 53.00 53.00 51.65 1,000 0 0.1
03/06/2024
52.73
 177,003 52.64 54.35 52.46 2,100 0 0.1
31/05/2024
52.55
 83,857 52.19 52.91 51.56 2,100 2,600 -0.0
30/05/2024
52.10
 141,451 54.08 55.25 51.20 5,800 900 0.3
29/05/2024
54.35
 53,534 55.52 55.52 53.09 2,700 300 0.1
28/05/2024
53.09
 396,109 49.41 54.08 49.41 2,700 69,300 -4.0
27/05/2024
49.23
 44,993 48.24 49.32 47.88 900 800 0.0
24/05/2024
47.97
 28,372 49.32 49.32 47.61 0 5,058 -0.3
23/05/2024
49.32
 58,281 47.25 49.32 47.25 1,300 600 0.0
22/05/2024
47.61
 30,370 47.88 47.88 47.07 0 200 -0.0
21/05/2024
48.06
 27,167 48.15 48.51 47.61 0 300 -0.0
20/05/2024
48.42
 80,839 46.17 48.42 46.17 2,500 2,200 0.0
17/05/2024
46.08
 26,775 45.72 46.08 45.45 0 1,700 -0.1
16/05/2024
45.72
 46,542 44.74 46.26 44.74 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |