CTCP PVI (pvi)

89
-5.80
(-6.12%)
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
(2025-11-12) 		8.40 9.72% 1,875,300 -404,700 -36.7
86.40
101.80
89
2 tháng
(2025-10-13) 		26.70 39.21% 3,191,900 -730,900 -61.7
65.60
101.80
89
3 tháng
(2025-09-15) 		30.69 47.87% 3,983,300 -752,600 -63.3
64.01
101.80
89
6 tháng
(2025-06-16) 		41.22 76.92% 6,610,500 -799,900 -66.7
53.10
101.80
89
12 tháng
(2024-12-17) 		44.28 87.64% 15,618,941 -1,137,670 -89.7
50.52
101.80
89
24 tháng
(2023-12-25) 		54.38 134.52% 36,203,811 -5,034,019 -308.9
40.24
101.80
89
36 tháng
(2022-12-28) 		56.09 144.91% 48,447,219 -4,686,742 -293.9
38.71
101.80
89
60 tháng
(2021-01-07) 		70.58 291.37% 126,261,513 6,744,511 205.5
21.79
101.80
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2008
10.48
 134,800 10.72 10.72 10.48 71,100 100 0
05/05/2008
10.72
 123,000 10.88 11.16 10.69 97,400 0 0
29/04/2008
10.88
 146,300 10.97 11.21 10.88 25,300 0 0
28/04/2008
10.97
 183,600 10.72 10.97 10.72 0 2,000 0
25/04/2008
10.72
 119,500 10.58 10.88 10.45 3,000 0 0
24/04/2008
10.58
 125,000 10.72 10.97 10.42 600 0 0
23/04/2008
10.72
 95,700 11.02 11.02 10.72 6,800 0 0
22/04/2008
11.02
 189,200 11.32 11.35 11.02 116,200 0 0
21/04/2008
11.32
 253,600 11.59 11.59 11.26 153,100 0 0
18/04/2008
11.59
 264,000 11.70 11.73 11.29 181,500 0 0
17/04/2008
11.70
 352,200 11.48 11.84 11.18 0 7,000 0
16/04/2008
11.48
 122,900 12.14 12.14 11.48 20,000 40,000 0
11/04/2008
12.14
 278,500 12.14 12.14 11.78 21,000 0 0
10/04/2008
12.14
 9,100 12.35 12.35 12.14 100 0 0
09/04/2008
12.35
 191,700 12.84 13.01 12.35 80,400 3,000 0
08/04/2008
12.84
 696,600 12.71 13.09 12.33 94,100 9,800 0
07/04/2008
12.71
 3,400 12.35 12.71 12.71 0 0 0
04/04/2008
12.35
 7,600 12.14 12.35 12.35 7,600 0 0
03/04/2008
12.14
 1,100 11.92 12.14 12.14 0 0 0
02/04/2008
11.92
 3,400 11.70 11.92 11.92 0 0 0
01/04/2008
11.70
 11,900 11.48 11.70 11.70 0 0 0
31/03/2008
11.48
 59,200 11.26 11.48 11.48 0 50,000 0
28/03/2008
11.26
 35,800 11.05 11.26 11.26 0 27,000 0
27/03/2008
11.05
 27,600 10.88 11.05 11.05 0 300 0
26/03/2008
10.88
 375,300 10.18 11.16 9.14 20,000 50,000 0
25/03/2008
10.18
 492,700 11.16 11.16 10.12 9,800 0 0
24/03/2008
11.16
 270,700 12.24 12.52 11.16 300 0 0
21/03/2008
12.24
 221,100 13.06 13.12 12.03 600 20,000 0
20/03/2008
13.06
 193,800 12.92 13.47 12.79 800 0 0
19/03/2008
12.92
 292,700 12.65 13.88 12.52 500 0 0
18/03/2008
12.65
 391,800 13.99 13.99 12.65 32,200 0 0
17/03/2008
13.99
 254,100 14.80 14.80 13.88 7,400 0 0
14/03/2008
14.80
 309,700 14.91 14.97 14.34 76,200 0 0
13/03/2008
14.91
 191,100 14.83 15.51 14.42 0 0 0
12/03/2008
14.83
 385,900 13.88 15.10 13.88 111,700 0 0
11/03/2008
13.88
 444,800 15.02 15.78 13.66 19,800 3,000 0
10/03/2008
15.02
 815,900 13.82 15.18 13.60 210,700 50,000 0
07/03/2008
13.82
 122,900 12.57 13.82 13.82 0 50,000 0
06/03/2008
12.57
 133,800 11.81 12.57 12.57 10,000 90,000 0
05/03/2008
11.81
 467,500 12.54 12.54 11.35 300 70,500 0
04/03/2008
12.54
 454,500 13.66 13.80 12.54 187,700 0 0
03/03/2008
13.66
 191,900 14.97 14.97 13.33 2,900 0 0
29/02/2008
14.97
 321,100 14.86 15.21 14.31 190,900 1,000 0
28/02/2008
14.86
 150,200 14.80 15.37 14.58 2,000 200 0
27/02/2008
14.80
 176,800 14.58 15.92 14.01 20,000 0 0
26/02/2008
14.58
 206,600 15.67 16.87 14.31 400 0 0
25/02/2008
15.67
 230,700 15.10 15.67 14.69 1,000 0 0
22/02/2008
15.10
 370,300 15.24 15.35 13.63 600 0 0
21/02/2008
15.24
 186,600 16.38 16.38 15.05 300 0 0
20/02/2008
16.38
 189,700 17.55 17.69 16.33 800 30,000 0
19/02/2008
17.55
 158,800 17.69 17.96 17.14 1,600 0 0
18/02/2008
17.69
 183,000 18.77 18.77 16.90 1,100 0 0
15/02/2008
18.77
 63,900 19.05 19.05 18.56 3,100 0 0
14/02/2008
19.05
 91,800 18.91 19.45 18.77 2,600 100 0
13/02/2008
18.91
 71,000 19.43 19.43 18.75 100 0 0
12/02/2008
19.43
 83,200 20.11 20.27 19.18 31,400 0 0
01/02/2008
20.11
 183,300 19.73 20.41 19.59 42,700 0 0
31/01/2008
19.73
 122,800 20.08 21.22 18.48 600 0 0
30/01/2008
20.08
 231,400 18.50 20.08 19.05 0 0 0
29/01/2008
18.50
 196,400 17.96 18.61 17.69 1,000 0 0
28/01/2008
17.96
 89,600 18.01 18.37 17.69 2,800 0 0
25/01/2008
18.01
 123,400 17.74 18.23 17.63 1,400 0 0
24/01/2008
17.74
 126,300 17.96 18.61 17.58 50,000 0 0
23/01/2008
17.96
 122,600 18.53 18.53 17.47 200 25,000 0
22/01/2008
18.53
 118,400 18.86 18.86 18.12 11,000 1,000 0
21/01/2008
18.86
 53,300 19.18 19.32 18.64 2,500 2,100 0
18/01/2008
19.18
 125,400 19.21 19.73 17.71 1,000 0 0
17/01/2008
19.21
 123,300 19.40 20.92 17.96 0 0 0
16/01/2008
19.40
 131,700 18.09 19.40 18.77 0 49,100 0
15/01/2008
18.09
 204,400 18.75 18.75 17.14 25,100 50,500 0
14/01/2008
18.75
 111,200 19.84 19.86 18.72 16,400 17,100 0
11/01/2008
19.84
 174,900 20.14 20.41 19.45 35,000 0 0
10/01/2008
20.14
 150,800 20.27 20.41 18.34 17,800 0 0
09/01/2008
20.27
 51,400 20.57 20.95 20.14 700 0 0
08/01/2008
20.57
 78,800 20.43 21.33 20.41 5,000 3,000 0
07/01/2008
20.43
 78,400 21.14 21.22 20.14 10,500 0 0
04/01/2008
21.14
 49,900 21.22 21.22 21.09 24,700 0 0
03/01/2008
21.22
 52,300 21.47 21.47 20.98 12,700 13,600 0
02/01/2008
21.47
 62,900 21.74 21.77 21.25 20,800 6,000 0
28/12/2007
21.74
 157,900 21.50 21.77 21.50 62,500 0 0
27/12/2007
21.50
 82,300 21.36 21.77 21.20 59,600 0 0
26/12/2007
21.36
 78,600 21.20 21.50 20.82 8,700 0 0
25/12/2007
21.20
 70,400 21.36 21.36 20.95 16,600 0 0
24/12/2007
21.36
 95,900 21.63 22.04 21.28 2,200 0 0
21/12/2007
21.63
 102,000 21.33 21.77 21.09 2,000 0 0
20/12/2007
21.33
 57,000 22.04 22.04 20.90 0 500 0
19/12/2007
22.04
 143,200 21.11 22.31 21.22 0 0 0
18/12/2007
21.11
 168,600 21.22 21.22 20.68 15,000 5,000 0
17/12/2007
21.22
 94,700 21.74 22.45 21.09 15,300 2,000 0
14/12/2007
21.74
 54,600 21.85 22.04 21.50 1,500 0 0
13/12/2007
21.85
 57,400 22.07 22.31 21.77 0 0 0
12/12/2007
22.07
 135,300 22.20 22.58 21.90 5,000 0 0
11/12/2007
22.20
 172,500 22.50 22.50 22.04 20,000 8,600 0
10/12/2007
22.50
 184,700 22.91 23.65 22.45 40,700 0 0
07/12/2007
22.91
 181,400 22.67 23.13 22.64 35,000 0 0
06/12/2007
22.67
 127,100 22.91 23.13 22.45 46,900 0 0
05/12/2007
22.91
 160,100 23.40 23.78 22.58 100 0 0
04/12/2007
23.40
 228,400 22.42 24.22 22.45 21,700 1,000 0
03/12/2007
22.42
 124,700 22.15 22.45 22.04 20,000 0 0
30/11/2007
22.15
 105,100 22.28 22.31 22.04 7,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |