CTCP PVI (pvi)

56.10
-0.20
(-0.36%)
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
(2025-05-07) 		2.30 4.26% 1,687,100 -121,500 -9.7
54
56.30
56.10
2 tháng
(2025-04-08) 		-2.40 -4.09% 2,703,200 -152,200 -11.1
54
62.40
56.10
3 tháng
(2025-03-10) 		-11.50 -16.96% 3,760,000 -116,477 -9.2
54
67.80
56.10
6 tháng
(2024-12-09) 		4.50 8.69% 9,380,674 -342,949 -23.3
51.80
69
56.10
12 tháng
(2024-06-11) 		0.63 1.13% 25,851,816 -4,601,404 -259.6
44.40
69
56.10
24 tháng
(2023-06-19) 		13.38 31.17% 38,409,446 -4,898,391 -276.4
41.50
69
56.10
36 tháng
(2022-06-22) 		16.12 40.11% 47,793,281 -1,983,883 -146.8
31.55
69
56.10
60 tháng
(2020-07-02) 		34.75 161.23% 125,424,679 7,510,769 271.0
21.26
69
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2008
15.58
 191,100 15.50 16.21 15.07 0 0 0
12/03/2008
15.50
 385,900 14.50 15.78 14.50 111,700 0 0
11/03/2008
14.50
 444,800 15.70 16.49 14.28 19,800 3,000 0
10/03/2008
15.70
 815,900 14.45 15.87 14.22 210,700 50,000 0
07/03/2008
14.45
 122,900 13.14 14.45 14.45 0 50,000 0
06/03/2008
13.14
 133,800 12.34 13.14 13.14 10,000 90,000 0
05/03/2008
12.34
 467,500 13.11 13.11 11.86 300 70,500 0
04/03/2008
13.11
 454,500 14.28 14.42 13.11 187,700 0 0
03/03/2008
14.28
 191,900 15.64 15.64 13.93 2,900 0 0
29/02/2008
15.64
 321,100 15.53 15.90 14.96 190,900 1,000 0
28/02/2008
15.53
 150,200 15.47 16.07 15.24 2,000 200 0
27/02/2008
15.47
 176,800 15.24 16.64 14.64 20,000 0 0
26/02/2008
15.24
 206,600 16.38 17.63 14.96 400 0 0
25/02/2008
16.38
 230,700 15.78 16.38 15.36 1,000 0 0
22/02/2008
15.78
 370,300 15.92 16.04 14.25 600 0 0
21/02/2008
15.92
 186,600 17.12 17.12 15.73 300 0 0
20/02/2008
17.12
 189,700 18.34 18.48 17.06 800 30,000 0
19/02/2008
18.34
 158,800 18.48 18.77 17.92 1,600 0 0
18/02/2008
18.48
 183,000 19.62 19.62 17.66 1,100 0 0
15/02/2008
19.62
 63,900 19.91 19.91 19.39 3,100 0 0
14/02/2008
19.91
 91,800 19.76 20.33 19.62 2,600 100 0
13/02/2008
19.76
 71,000 20.30 20.30 19.59 100 0 0
12/02/2008
20.30
 83,200 21.01 21.19 20.05 31,400 0 0
01/02/2008
21.01
 183,300 20.62 21.33 20.47 42,700 0 0
31/01/2008
20.62
 122,800 20.99 22.18 19.31 600 0 0
30/01/2008
20.99
 231,400 19.34 20.99 19.91 0 0 0
29/01/2008
19.34
 196,400 18.77 19.45 18.48 1,000 0 0
28/01/2008
18.77
 89,600 18.83 19.19 18.48 2,800 0 0
25/01/2008
18.83
 123,400 18.54 19.05 18.43 1,400 0 0
24/01/2008
18.54
 126,300 18.77 19.45 18.37 50,000 0 0
23/01/2008
18.77
 122,600 19.37 19.37 18.26 200 25,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |