CTCP PVI (pvi)

62.80
0.60
(0.96%)
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
(2025-07-01) 		5.90 10.39% 950,300 -2,400 -0.2
56.50
64.40
62.20
2 tháng
(2025-06-02) 		8.20 15.05% 1,895,700 15,400 0.8
54.50
64.40
62.20
3 tháng
(2025-05-05) 		7.90 14.42% 3,467,300 -114,500 -9.0
54
64.40
62.20
6 tháng
(2025-02-03) 		-0.80 -1.26% 6,708,250 -120,183 -9.7
54
69
62.20
12 tháng
(2024-08-05) 		15.10 31.73% 23,477,412 -2,066,181 -121.4
44.40
69
62.20
24 tháng
(2023-08-11) 		19.16 44.01% 36,417,111 -4,209,648 -243.8
41.50
69
62.20
36 tháng
(2022-08-16) 		24.57 64.44% 47,847,483 -2,198,738 -156.6
31.55
69
62.20
60 tháng
(2020-08-26) 		38.78 162.10% 125,340,277 7,532,139 272.0
22.08
69
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2007
21.44
 55,700 21.47 21.47 21.19 0 0 0
29/08/2007
21.47
 18,100 21.61 21.61 21.33 0 0 0
28/08/2007
21.61
 18,700 21.61 21.64 21.47 0 0 0
27/08/2007
21.61
 31,700 21.75 21.90 21.47 0 0 0
24/08/2007
21.75
 33,900 21.58 21.75 21.33 0 0 0
23/08/2007
21.58
 13,200 21.78 21.78 21.33 0 0 0
22/08/2007
21.78
 43,300 21.92 22.18 21.78 0 0 0
21/08/2007
21.92
 37,700 21.78 22.32 21.90 0 0 0
20/08/2007
21.78
 35,400 22.47 22.47 21.41 0 0 0
17/08/2007
22.47
 42,500 23.06 23.06 20.79 0 0 0
16/08/2007
23.06
 35,200 23.18 23.23 23.01 0 0 0
15/08/2007
23.18
 34,900 23.46 23.46 22.75 0 0 0
14/08/2007
23.46
 70,800 24.46 24.46 22.75 0 0 0
13/08/2007
24.46
 22,200 26.13 26.13 24.46 0 0 0
10/08/2007
26.13
 61,500 26.13 32.99 24.46 0 0 0
30/11/-0001
19.17
 17,617 19.48 19.48 19.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |