CTCP PVI (pvi)

47.10
0.10
(0.21%)
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
(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)
22/01/2008
19.37
 118,400 19.71 19.71 18.94 11,000 1,000 0
21/01/2008
19.71
 53,300 20.05 20.19 19.48 2,500 2,100 0
18/01/2008
20.05
 125,400 20.08 20.62 18.51 1,000 0 0
17/01/2008
20.08
 123,300 20.28 21.87 18.77 0 0 0
16/01/2008
20.28
 131,700 18.91 20.28 19.62 0 49,100 0
15/01/2008
18.91
 204,400 19.59 19.59 17.92 25,100 50,500 0
14/01/2008
19.59
 111,200 20.73 20.76 19.56 16,400 17,100 0
11/01/2008
20.73
 174,900 21.04 21.33 20.33 35,000 0 0
10/01/2008
21.04
 150,800 21.19 21.33 19.17 17,800 0 0
09/01/2008
21.19
 51,400 21.50 21.90 21.04 700 0 0
08/01/2008
21.50
 78,800 21.36 22.29 21.33 5,000 3,000 0
07/01/2008
21.36
 78,400 22.10 22.18 21.04 10,500 0 0
04/01/2008
22.10
 49,900 22.18 22.18 22.04 24,700 0 0
03/01/2008
22.18
 52,300 22.44 22.44 21.92 12,700 13,600 0
02/01/2008
22.44
 62,900 22.72 22.75 22.21 20,800 6,000 0
28/12/2007
22.72
 157,900 22.47 22.75 22.47 62,500 0 0
27/12/2007
22.47
 82,300 22.32 22.75 22.15 59,600 0 0
26/12/2007
22.32
 78,600 22.15 22.47 21.75 8,700 0 0
25/12/2007
22.15
 70,400 22.32 22.32 21.90 16,600 0 0
24/12/2007
22.32
 95,900 22.61 23.03 22.24 2,200 0 0
21/12/2007
22.61
 102,000 22.29 22.75 22.04 2,000 0 0
20/12/2007
22.29
 57,000 23.03 23.03 21.84 0 500 0
19/12/2007
23.03
 143,200 22.07 23.32 22.18 0 0 0
18/12/2007
22.07
 168,600 22.18 22.18 21.61 15,000 5,000 0
17/12/2007
22.18
 94,700 22.72 23.46 22.04 15,300 2,000 0
14/12/2007
22.72
 54,600 22.83 23.03 22.47 1,500 0 0
13/12/2007
22.83
 57,400 23.06 23.32 22.75 0 0 0
12/12/2007
23.06
 135,300 23.20 23.60 22.89 5,000 0 0
11/12/2007
23.20
 172,500 23.52 23.52 23.03 20,000 8,600 0
10/12/2007
23.52
 184,700 23.94 24.71 23.46 40,700 0 0
07/12/2007
23.94
 181,400 23.69 24.17 23.66 35,000 0 0
06/12/2007
23.69
 127,100 23.94 24.17 23.46 46,900 0 0
05/12/2007
23.94
 160,100 24.46 24.85 23.60 100 0 0
04/12/2007
24.46
 228,400 23.43 25.31 23.46 21,700 1,000 0
03/12/2007
23.43
 124,700 23.15 23.46 23.03 20,000 0 0
30/11/2007
23.15
 105,100 23.29 23.32 23.03 7,300 0 0
29/11/2007
23.29
 97,800 23.29 23.74 23.18 400 0 0
28/11/2007
23.29
 115,300 23.32 23.60 23.18 20,400 0 0
27/11/2007
23.32
 101,300 23.32 23.89 23.12 0 0 0
26/11/2007
23.32
 153,100 23.09 23.46 22.89 5,600 5,000 0
23/11/2007
23.09
 157,100 23.03 23.46 22.61 35,200 0 0
22/11/2007
23.03
 150,000 23.26 23.32 22.75 0 0 0
21/11/2007
23.26
 80,300 23.86 23.86 22.47 9,900 0 0
20/11/2007
23.86
 41,300 24.74 25.31 23.77 0 600 0
19/11/2007
24.74
 44,200 24.60 24.74 24.34 300 4,600 0
16/11/2007
24.60
 56,700 25.31 25.31 23.60 400 0 0
15/11/2007
25.31
 36,500 26.05 27.01 23.32 1,200 0 0
14/11/2007
26.05
 44,800 23.46 26.05 23.60 0 0 0
13/11/2007
23.46
 82,400 25.31 25.31 23.18 20,100 0 0
12/11/2007
25.31
 36,200 26.59 26.59 25.02 700 0 0
09/11/2007
26.59
 66,200 26.62 27.01 25.59 41,300 6,100 0
08/11/2007
26.62
 42,200 27.01 27.58 26.62 0 0 0
07/11/2007
27.01
 94,200 27.01 28.44 26.45 32,700 800 0
06/11/2007
27.01
 67,400 28.15 28.44 25.59 10,500 0 0
05/11/2007
28.15
 40,900 29.01 29.57 27.58 9,200 0 0
02/11/2007
29.01
 76,400 29.29 31.22 28.86 18,600 0 0
01/11/2007
29.29
 122,800 28.69 29.29 27.58 21,100 300 0
31/10/2007
28.69
 92,700 29.01 29.86 27.58 24,600 0 0
30/10/2007
29.01
 62,600 29.01 29.94 28.72 26,800 0 0
29/10/2007
29.01
 51,100 30.43 30.43 29.01 6,000 0 0
26/10/2007
30.43
 46,500 30.83 31.28 30.29 1,000 0 0
25/10/2007
30.83
 153,100 30.80 31.22 30.71 51,300 0 0
24/10/2007
30.80
 127,400 30.85 31.28 30.71 28,000 0 0
23/10/2007
30.85
 62,200 31.62 31.85 30.71 5,300 0 0
22/10/2007
31.62
 90,100 32.11 32.42 31.28 14,600 15,400 0
19/10/2007
32.11
 128,500 31.56 32.13 30.71 16,700 0 0
18/10/2007
31.56
 110,600 32.13 32.13 31.00 54,400 0 0
17/10/2007
32.13
 120,400 32.99 33.84 31.85 21,800 0 0
16/10/2007
32.99
 214,800 32.25 33.27 32.16 27,800 0 0
15/10/2007
32.25
 184,000 32.42 32.42 31.85 34,200 0 0
12/10/2007
32.42
 121,000 32.47 33.84 31.28 0 0 0
11/10/2007
32.47
 246,400 31.11 33.47 32.42 8,800 0 0
10/10/2007
31.11
 71,300 28.58 31.11 28.44 0 1,000 0
09/10/2007
28.58
 142,400 29.01 29.86 27.87 20,000 500 0
08/10/2007
29.01
 68,400 31.00 31.85 28.41 0 0 0
05/10/2007
31.00
 100,800 31.99 32.70 31.00 500 0 0
04/10/2007
31.99
 133,500 32.70 33.27 29.57 15,000 0 0
03/10/2007
32.70
 143,900 32.96 34.12 32.05 13,900 3,000 0
02/10/2007
32.96
 276,000 31.02 34.12 31.56 1,800 16,500 0
01/10/2007
31.02
 94,500 28.41 31.02 31.02 0 50,000 0
28/09/2007
28.41
 104,500 26.73 28.41 26.16 0 0 0
27/09/2007
26.73
 144,200 25.59 26.73 24.46 1,300 0 0
26/09/2007
25.59
 133,800 23.97 26.22 24.17 500 0 0
25/09/2007
23.97
 42,200 22.75 25.02 22.75 0 0 0
24/09/2007
22.75
 63,200 22.75 23.40 22.75 2,600 0 0
21/09/2007
22.75
 32,100 22.75 22.89 22.61 2,100 0 0
20/09/2007
22.75
 35,200 22.75 23.03 22.75 2,000 0 0
19/09/2007
22.75
 47,700 22.75 22.89 22.47 0 0 0
18/09/2007
22.75
 62,200 22.66 22.81 21.90 15,700 0 0
17/09/2007
22.66
 31,400 22.86 23.26 22.18 4,100 0 0
14/09/2007
22.86
 39,400 22.75 23.03 22.61 1,000 0 0
13/09/2007
22.75
 30,600 21.95 23.03 21.90 1,000 0 0
12/09/2007
21.95
 22,300 21.81 22.04 21.75 2,000 0 0
11/09/2007
21.81
 52,900 21.75 21.90 21.61 0 0 0
10/09/2007
21.75
 66,300 21.61 21.81 21.58 47,100 0 0
07/09/2007
21.61
 15,700 21.64 21.67 21.56 0 0 0
06/09/2007
21.64
 19,800 21.73 21.73 21.56 0 0 0
05/09/2007
21.73
 30,200 21.67 21.90 21.70 0 0 0
04/09/2007
21.67
 12,600 21.47 21.90 21.61 0 0 0
31/08/2007
21.47
 12,300 21.44 21.61 21.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |