CTCP PVI (pvi)

47.20
0.10
(0.21%)

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
(2024-10-22)
0.10 0.21% 1,137,522 349,685 16.6
46.90
48.20
47.10
2 tháng
(2024-09-23)
2.30 5.13% 2,830,705 625,688 29.4
44.80
48.20
47.10
3 tháng
(2024-08-23)
-2.09 -4.26% 8,801,546 -814,899 -50.8
44.40
49.29
47.10
6 tháng
(2024-05-27)
-4.35 -8.45% 16,772,494 -4,287,422 -238.3
44.40
57.27
47.10
12 tháng
(2023-11-27)
5.04 11.99% 19,162,451 -3,763,937 -213.2
41.97
57.27
47.10
24 tháng
(2022-12-02)
7.26 18.23% 31,734,428 -3,072,174 -182.4
38.87
57.27
47.10
36 tháng
(2021-12-07)
8.23 21.18% 60,609,222 2,255,500 64.8
31.55
57.27
47.10
60 tháng
(2019-12-18)
24.83 111.49% 129,605,940 7,982,232 298.7
19.04
57.27
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2008
8.48
415,100 8.20 8.54 8.17 2,000 0 0
13/11/2008
8.20
617,900 8.29 8.32 7.77 0 94,900 0
12/11/2008
8.29
886,700 8.84 8.84 8.29 0 300,900 0
11/11/2008
8.84
221,100 9.40 9.49 8.84 1,000 0 0
10/11/2008
9.40
704,500 8.75 9.55 9.21 0 3,500 0
07/11/2008
8.75
891,500 9.06 9.52 8.42 243,000 0 0
06/11/2008
9.06
1,764,400 8.48 9.06 8.48 191,000 0 0
05/11/2008
8.48
29,300 7.92 8.48 8.48 0 0 0
04/11/2008
7.92
206,900 7.46 7.92 7.68 0 25,600 0
03/11/2008
7.46
686,700 7.00 7.46 7.06 2,300 18,800 0
31/10/2008
7.00
117,500 6.70 7.00 7.00 2,000 0 0
30/10/2008
6.70
200,000 6.27 6.70 6.39 0 15,100 0
29/10/2008
6.27
473,800 6.17 6.27 6.14 5,900 92,400 0
28/10/2008
6.17
680,400 6.23 6.23 5.80 23,700 426,700 0
27/10/2008
6.23
370,700 6.60 6.70 6.23 60,100 185,300 0
24/10/2008
6.60
546,600 7.06 7.06 6.60 79,000 227,600 0
23/10/2008
7.06
378,500 7.62 7.62 7.06 10,300 156,300 0
22/10/2008
7.62
254,100 7.83 7.83 7.46 105,100 157,300 0
21/10/2008
7.83
351,100 7.56 8.08 7.59 22,400 22,300 0
20/10/2008
7.56
146,700 7.68 7.77 7.43 7,000 75,900 0
17/10/2008
7.68
255,000 7.52 7.99 7.37 11,000 55,700 0
16/10/2008
7.52
661,700 8.11 8.11 7.49 39,900 331,400 0
15/10/2008
8.11
748,600 8.11 8.60 7.71 9,900 307,300 0
14/10/2008
8.11
2,400 7.49 8.11 8.11 320,000 320,000 0
13/10/2008
7.49
448,400 7.99 8.48 7.43 34,800 318,800 0
10/10/2008
7.99
512,200 8.66 8.97 7.99 104,300 381,900 0
09/10/2008
8.66
848,800 9.00 9.34 8.38 107,700 458,100 0
08/10/2008
9.00
307,100 9.64 9.64 9.00 16,900 55,700 0
07/10/2008
9.64
97,000 10.32 10.32 9.64 13,600 38,000 0
06/10/2008
10.32
194,100 11.03 11.03 10.32 5,000 2,500 0
03/10/2008
11.03
284,300 11.55 11.55 10.93 100 8,900 0
02/10/2008
11.55
409,100 11.61 12.13 11.15 25,800 53,000 0
01/10/2008
11.61
306,500 11.79 12.25 11.15 13,100 35,900 0
30/09/2008
11.79
103,400 12.56 12.56 11.79 94,000 0 0
29/09/2008
12.56
599,600 12.22 13.02 12.04 61,200 4,000 0
26/09/2008
12.22
752,000 11.67 12.22 11.67 163,700 0 0
25/09/2008
11.67
356,300 11.03 11.67 10.75 35,900 0 0
24/09/2008
11.03
250,700 10.90 11.27 10.75 106,500 2,100 0
23/09/2008
10.90
735,800 10.75 11.49 10.01 241,300 103,500 0
22/09/2008
10.75
60,000 10.47 10.75 10.75 0 0 0
19/09/2008
10.47
189,600 9.80 10.47 9.12 0 9,400 0
18/09/2008
9.80
55,900 10.47 10.47 9.80 0 0 0
17/09/2008
10.47
299,500 11.15 11.64 10.47 11,000 36,000 0
16/09/2008
11.15
238,600 11.98 12.28 11.15 1,800 47,600 0
15/09/2008
11.98
562,400 11.55 12.47 10.87 141,800 210,000 0
12/09/2008
11.55
500,000 12.10 12.32 11.55 201,000 0 0
11/09/2008
12.10
555,100 12.84 13.21 12.01 309,100 0 0
10/09/2008
12.84
747,800 12.44 13.21 12.25 503,600 25,000 0
09/09/2008
12.44
279,500 12.78 13.33 12.28 4,000 10,000 0
08/09/2008
12.78
407,600 13.51 13.51 12.71 100 5,900 0
05/09/2008
13.51
373,800 14.04 14.43 13.24 77,500 0 0
04/09/2008
14.04
778,800 13.70 14.65 13.24 74,100 20,100 0
03/09/2008
13.70
224,200 14.13 14.13 13.70 9,300 152,800 0
29/08/2008
14.13
1,133,100 13.24 14.19 12.35 50,000 38,100 0
28/08/2008
13.24
596,200 14.31 14.31 13.24 109,300 13,700 0
27/08/2008
14.31
1,177,200 13.39 14.31 12.47 223,400 3,000 0
26/08/2008
13.39
20,400 12.53 13.39 13.39 0 0 0
25/08/2008
12.53
95,200 11.76 12.53 12.47 0 0 0
22/08/2008
11.76
825,200 11.30 11.76 11.52 89,700 127,000 0
21/08/2008
11.30
429,200 10.50 11.30 9.86 10,500 25,100 0
20/08/2008
10.50
741,200 10.60 11.06 9.86 80,800 62,300 0
19/08/2008
10.60
1,002,500 10.26 10.96 10.04 348,700 110,500 0
18/08/2008
10.26
798,300 9.61 10.26 9.61 13,100 284,000 0
15/08/2008
9.61
83,000 9.27 9.61 9.61 0 0 0
14/08/2008
9.27
499,700 8.91 9.27 9.06 0 100,000 0
13/08/2008
8.91
379,100 8.78 9.09 8.54 1,000 1,900 0
12/08/2008
8.78
738,400 8.45 8.78 8.60 27,000 115,600 0
11/08/2008
8.45
202,200 8.23 8.45 8.14 5,000 120,000 0
08/08/2008
8.23
205,700 8.08 8.42 7.92 63,000 105,000 0
07/08/2008
8.08
327,400 8.08 8.23 7.89 50,100 210,000 0
06/08/2008
8.08
442,300 7.77 8.08 7.46 0 121,400 0
05/08/2008
7.77
5,700 8.08 8.08 7.77 0 0 0
04/08/2008
8.08
135,000 8.35 8.35 8.08 0 500 0
01/08/2008
8.35
243,000 8.63 8.63 8.29 0 0 0
31/07/2008
8.63
281,800 8.75 8.91 8.45 13,200 0 0
30/07/2008
8.75
604,700 8.63 8.97 8.35 126,500 16,500 0
29/07/2008
8.63
91,900 8.51 8.63 8.63 38,000 100 0
28/07/2008
8.51
242,100 8.11 8.51 7.89 124,000 700 0
25/07/2008
8.11
235,300 8.32 8.42 8.11 92,200 0 0
24/07/2008
8.32
1,312,300 8.66 8.88 8.32 487,800 32,000 0
23/07/2008
8.66
8,100 9.00 9.00 8.66 0 0 0
22/07/2008
9.00
5,100 9.37 9.37 9.00 5,000 0 0
21/07/2008
9.37
50,800 9.37 9.52 9.37 500 0 0
18/07/2008
9.37
1,152,500 9.43 9.80 9.21 245,600 239,000 0
17/07/2008
9.43
36,400 9.18 9.43 9.43 0 5,000 0
16/07/2008
9.18
790,200 8.84 9.18 8.51 19,800 6,000 0
15/07/2008
8.84
68,800 8.51 8.84 8.84 0 4,000 0
14/07/2008
8.51
146,100 8.20 8.51 8.51 0 98,800 0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/07/2008
8.20
50,800 7.91 8.20 8.20 0 0 0
10/07/2008
7.91
59,200 7.62 7.91 7.91 0 0 0
09/07/2008
7.62
88,200 7.62 7.62 7.48 100 0 0
08/07/2008
7.62
669,900 7.42 7.62 7.05 0 2,000 0
07/07/2008
7.42
827,500 7.31 7.59 7.02 151,900 500 0
04/07/2008
7.31
180,800 7.05 7.31 7.31 2,500 79,500 0
03/07/2008
7.05
45,600 6.82 7.05 7.05 0 0 0
02/07/2008
6.82
439,500 6.60 6.82 6.40 400 14,100 0
01/07/2008
6.60
132,200 6.51 6.60 6.14 0 0 0
30/06/2008
6.51
294,300 6.48 6.54 6.14 6,600 0 0
27/06/2008
6.48
329,300 6.31 6.48 6.03 7,600 0 0
26/06/2008
6.31
575,400 6.11 6.31 5.86 362,100 150,000 0

Chính sách bảo mật | Điều khoản sử dụng |