CTCP PVI (pvi)

60.70
-0.20
(-0.33%)
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)
14/03/2011
6.28
 133,000 6.49 6.63 6.28 0 0 0
11/03/2011
6.77
 548,200 6.45 6.77 6.45 46,000 0 0.9
10/03/2011
6.35
 119,500 6.00 6.35 6.00 0 800 0.0
09/03/2011
5.96
 139,100 6.38 6.38 5.79 6,800 0 0.1
08/03/2011
6.17
 143,100 6.28 6.28 6.10 100 200 0.0
07/03/2011
6.14
 80,200 6.24 6.24 6.10 0 0 0
04/03/2011
6.28
 82,900 6.56 6.56 6.21 500 0 0.0
03/03/2011
6.14
 65,800 6.07 6.56 6.07 0 0 0
02/03/2011
6.21
 167,800 6.28 6.28 6.10 0 0 0
01/03/2011
6.49
 166,200 6.45 6.56 6.38 0 0 0
28/02/2011
6.42
 249,100 6.63 6.80 6.28 300 0 0.0
25/02/2011
6.45
 189,100 6.10 6.45 6.10 3,100 0 0.1
24/02/2011
6.17
 289,900 5.82 6.35 5.82 0 1,500 0.0
23/02/2011
6.42
 247,200 6.24 6.42 6.10 1,800 0 0.0
22/02/2011
6.24
 386,200 6.10 6.35 6.00 500 2,400 0.0
21/02/2011
6.35
 301,100 6.77 6.80 6.35 5,700 54,500 -0.9
18/02/2011
6.70
 465,900 6.87 7.18 6.70 300 9,000 -0.2
17/02/2011
7.08
 178,900 7.60 7.60 7.04 200 1,900 0.0
16/02/2011
7.46
 621,300 7.53 7.67 7.32 20,900 0 0.4
15/02/2011
7.46
 474,300 7.67 7.67 7.36 0 0 0
14/02/2011
7.74
 684,600 7.32 7.74 7.32 148,800 0 3.2
11/02/2011
7.46
 597,300 7.25 7.46 7.01 150,200 0 3.1
10/02/2011
7.25
 819,200 7.60 7.60 7.11 100,000 136,500 -0.8
09/02/2011
7.11
 671,100 6.98 7.11 6.98 184,500 50,000 2.7
08/02/2011
6.70
 411,600 6.56 6.70 6.42 114,100 0 2.2
28/01/2011
6.35
 128,100 6.10 6.35 6.10 74,900 0 1.3
27/01/2011
6.10
 70,600 5.96 6.21 5.93 23,900 0 0.4
26/01/2011
6.14
 49,100 6.03 6.14 5.96 11,500 0 0.2
25/01/2011
6.03
 166,100 5.93 6.03 5.93 90,000 0 1.5
24/01/2011
6.00
 148,400 6.28 6.35 5.96 1,600 0 0.0
21/01/2011
6.07
 45,000 6.14 6.24 6.07 5,000 0 0.1
20/01/2011
6.10
 48,000 6.17 6.17 6.07 0 0 0
19/01/2011
6.17
 68,000 6.21 6.28 6.10 0 0 0
18/01/2011
6.21
 103,700 6.49 6.49 6.10 0 0 0
17/01/2011
6.10
 107,700 5.96 6.14 5.93 300 0 0.0
14/01/2011
5.96
 99,100 5.96 6.00 5.86 700 20,700 -0.3
13/01/2011
5.96
 119,700 5.93 6.03 5.93 0 0 0
12/01/2011
5.93
 63,800 6.24 6.24 5.93 3,000 0 0.1
11/01/2011
5.86
 117,200 5.93 6.03 5.82 1,700 1,200 0.0
10/01/2011
6.03
 107,000 6.14 6.14 6.00 700 0 0.0
07/01/2011
6.14
 145,200 6.14 6.17 6.10 0 19,300 -0.3
06/01/2011
6.17
 93,400 6.10 6.17 6.10 0 0 0
05/01/2011
6.07
 84,800 6.31 6.38 6.07 15,800 0 0.3
04/01/2011
6.24
 47,300 6.28 6.38 6.24 0 0 0
31/12/2010
6.28
 48,200 6.38 6.42 6.21 0 32,900 -0.6
30/12/2010
6.24
 44,200 6.28 6.35 6.21 0 0 0
29/12/2010
6.35
 89,900 6.45 6.63 6.28 3,700 0 0.1
28/12/2010
6.45
 127,000 6.35 6.45 6.31 31,000 0 0.6
27/12/2010
6.28
 84,200 6.45 6.45 6.24 34,000 0 0.6
24/12/2010
6.31
 149,700 6.21 6.38 6.21 36,300 43,200 -0.1
23/12/2010
6.45
 311,700 6.49 6.52 6.31 201,000 97,400 1.9
22/12/2010
6.49
 99,000 6.63 6.66 6.45 59,800 600 1.1
21/12/2010
6.49
 197,500 6.45 6.63 6.35 67,900 30,100 0.7
20/12/2010
6.66
 226,400 6.77 6.77 6.45 143,400 60,000 1.6
17/12/2010
6.84
 294,900 6.63 6.87 6.59 78,200 10,000 1.3
16/12/2010
6.52
 263,300 6.66 6.66 6.45 152,000 0 2.9
15/12/2010
6.66
 210,900 6.94 6.98 6.63 12,500 5,300 0.1
14/12/2010
6.66
 718,100 7.04 7.53 6.66 205,200 135,000 1.4
13/12/2010
7.04
 383,300 6.63 7.04 6.63 215,500 60,000 3.1
10/12/2010
6.63
 345,000 6.63 6.63 6.38 165,700 5,700 3.0
09/12/2010
6.28
 130,500 6.14 6.42 6.07 0 0 0
08/12/2010
6.14
 302,000 6.42 6.49 6.07 10,300 12,800 0.0
07/12/2010
6.42
 219,400 6.66 6.66 6.38 0 17,000 -0.3
06/12/2010
6.66
 534,100 6.91 6.91 6.63 136,500 0 2.7
03/12/2010
7.01
 1,148,400 6.56 7.04 6.56 268,300 10,000 5.0
02/12/2010
6.59
 466,800 6.52 6.91 6.28 3,700 10,000 -0.1
01/12/2010
6.42
 440,000 6.49 6.80 6.28 2,000 0 0.0
30/11/2010
6.45
 444,700 6.28 6.59 6.28 0 32,600 -0.6
29/11/2010
6.35
 374,700 6.28 6.42 5.93 1,300 60,000 -1.0
26/11/2010
6.28
 331,800 6.42 6.45 6.07 3,100 60,000 -1.0
25/11/2010
6.21
 428,500 5.93 6.24 5.93 20,000 159,500 -2.5
24/11/2010
5.93
 328,300 5.72 6.03 5.65 12,700 102,300 -1.5
23/11/2010
5.75
 230,100 5.72 5.79 5.65 43,900 115,000 -1.2
22/11/2010
5.72
 306,800 5.68 5.72 5.55 117,600 154,100 -0.6
19/11/2010
5.68
 332,400 5.72 5.86 5.65 113,700 240,700 -2.1
18/11/2010
5.68
 308,500 5.75 5.79 5.65 0 210,200 -3.4
17/11/2010
5.65
 223,500 5.55 5.75 5.55 0 171,000 -2.7
16/11/2010
5.58
 508,700 5.58 5.89 5.44 0 324,600 -5.1
15/11/2010
5.41
 329,400 5.93 5.93 5.41 100 220,200 -3.5
12/11/2010
5.58
 461,800 5.55 5.58 5.44 117,400 245,600 -2.0
11/11/2010
5.65
 187,300 5.79 5.82 5.65 28,000 121,000 -1.5
10/11/2010
5.79
 153,900 5.93 5.93 5.75 7,400 86,300 -1.3
09/11/2010
5.75
 157,400 6.21 6.21 5.75 6,300 73,300 -1.1
08/11/2010
6.03
 536,500 5.86 6.07 5.75 9,400 206,300 -3.4
05/11/2010
5.75
 127,100 5.61 5.79 5.61 0 26,900 -0.4
04/11/2010
5.55
 75,600 5.58 5.58 5.51 0 22,000 -0.4
03/11/2010
5.51
 99,300 5.68 5.68 5.51 400 76,600 -1.2
02/11/2010
5.51
 153,900 5.65 5.65 5.51 500 55,000 -0.9
01/11/2010
5.68
 81,700 5.72 5.72 5.68 10,400 29,300 -0.3
29/10/2010
5.72
 152,400 5.75 6.03 5.68 10,900 75,800 -1.1
28/10/2010
5.65
 89,000 5.79 5.79 5.61 400 50,700 -0.8
27/10/2010
5.68
 82,800 5.89 5.89 5.65 2,700 28,600 -0.4
26/10/2010
5.75
 226,700 5.72 6.03 5.72 0 179,700 -3.0
25/10/2010
5.68
 107,500 6.28 6.28 5.68 1,200 99,900 -1.6
22/10/2010
5.89
 44,200 6.10 6.10 5.82 11,900 15,000 -0.1
21/10/2010
5.89
 41,300 6.03 6.10 5.89 100 16,800 -0.3
20/10/2010
6.00
 90,900 6.35 6.35 5.96 1,100 15,000 -0.2
19/10/2010
6.28
 47,200 6.42 6.45 6.24 3,200 15,000 -0.2
18/10/2010
6.42
 45,500 6.42 6.49 6.42 100 0 0.0
15/10/2010
6.38
 8,500 6.45 6.45 6.35 1,500 0 0.0

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