CTCP PVI (pvi)

60.90
0.30
(0.50%)
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
(2026-09-08) 		-1.30 -1.96% 458,800 -8,705 -0.3
60.90
66.50
60.90
2 tháng
(2026-08-10) 		-3.50 -5.12% 784,300 -28,905 -1.6
60.90
68.80
60.90
3 tháng
(2026-07-10) 		-0.54 -0.83% 1,199,900 -43,105 -2.6
60.90
68.80
60.90
6 tháng
(2026-04-13) 		-3.80 -5.53% 3,663,900 354,595 28.8
60.90
76.63
60.90
12 tháng
(2025-10-13) 		4.92 8.20% 17,252,900 -1,541,805 -152.5
57.78
99.09
60.90
24 tháng
(2024-10-18) 		24.79 61.79% 31,670,088 -1,662,168 -164.9
38.01
99.09
60.90
36 tháng
(2023-10-24) 		29.53 83.51% 51,380,694 -4,605,387 -330.1
34.97
99.09
60.90
60 tháng
(2021-11-03) 		30.97 91.26% 100,323,033 2,624,517 8.0
26.59
99.09
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2008
6.21
 5,200 6.37 6.37 6.21 4,100 0 0
23/05/2008
6.37
 2,300 6.57 6.57 6.37 15,300 0 0
22/05/2008
6.57
 7,000 6.76 6.76 6.57 400 0 0
21/05/2008
6.76
 67,600 6.95 6.95 6.76 54,400 0 0
20/05/2008
6.95
 260,000 7.14 7.14 6.95 235,100 0 0
19/05/2008
7.14
 328,800 7.33 7.33 7.14 285,200 10,000 0
16/05/2008
7.33
 249,600 7.55 7.72 7.33 0 0 0
15/05/2008
7.55
 2,700 7.76 7.76 7.55 5,000 0 0
14/05/2008
7.76
 1,500 7.98 7.98 7.76 100 0 0
13/05/2008
7.98
 3,300 8.22 8.22 7.98 1,600 0 0
12/05/2008
8.22
 3,300 8.46 8.46 8.22 2,200 0 0
09/05/2008
8.46
 15,900 8.70 8.70 8.46 0 0 0
08/05/2008
8.70
 3,300 8.96 8.96 8.70 0 0 0
07/05/2008
8.96
 21,300 9.23 9.23 8.96 3,700 0 0
06/05/2008
9.23
 134,800 9.44 9.44 9.23 71,100 100 0
05/05/2008
9.44
 123,000 9.59 9.83 9.42 97,400 0 0
29/04/2008
9.59
 146,300 9.66 9.87 9.59 25,300 0 0
28/04/2008
9.66
 183,600 9.44 9.66 9.44 0 2,000 0
25/04/2008
9.44
 119,500 9.32 9.59 9.20 3,000 0 0
24/04/2008
9.32
 125,000 9.44 9.66 9.18 600 0 0
23/04/2008
9.44
 95,700 9.71 9.71 9.44 6,800 0 0
22/04/2008
9.71
 189,200 9.97 9.99 9.71 116,200 0 0
21/04/2008
9.97
 253,600 10.21 10.21 9.92 153,100 0 0
18/04/2008
10.21
 264,000 10.31 10.33 9.95 181,500 0 0
17/04/2008
10.31
 352,200 10.11 10.42 9.85 0 7,000 0
16/04/2008
10.11
 122,900 10.69 10.69 10.11 20,000 40,000 0
11/04/2008
10.69
 278,500 10.69 10.69 10.38 21,000 0 0
10/04/2008
10.69
 9,100 10.88 10.88 10.69 100 0 0
09/04/2008
10.88
 191,700 11.31 11.46 10.88 80,400 3,000 0
08/04/2008
11.31
 696,600 11.19 11.53 10.86 94,100 9,800 0
07/04/2008
11.19
 3,400 10.88 11.19 11.19 0 0 0
04/04/2008
10.88
 7,600 10.69 10.88 10.88 7,600 0 0
03/04/2008
10.69
 1,100 10.50 10.69 10.69 0 0 0
02/04/2008
10.50
 3,400 10.31 10.50 10.50 0 0 0
01/04/2008
10.31
 11,900 10.11 10.31 10.31 0 0 0
31/03/2008
10.11
 59,200 9.92 10.11 10.11 0 50,000 0
28/03/2008
9.92
 35,800 9.73 9.92 9.92 0 27,000 0
27/03/2008
9.73
 27,600 9.59 9.73 9.73 0 300 0
26/03/2008
9.59
 375,300 8.96 9.83 8.05 20,000 50,000 0
25/03/2008
8.96
 492,700 9.83 9.83 8.92 9,800 0 0
24/03/2008
9.83
 270,700 10.78 11.02 9.83 300 0 0
21/03/2008
10.78
 221,100 11.50 11.55 10.59 600 20,000 0
20/03/2008
11.50
 193,800 11.38 11.86 11.26 800 0 0
19/03/2008
11.38
 292,700 11.14 12.22 11.02 500 0 0
18/03/2008
11.14
 391,800 12.32 12.32 11.14 32,200 0 0
17/03/2008
12.32
 254,100 13.04 13.04 12.22 7,400 0 0
14/03/2008
13.04
 309,700 13.13 13.18 12.63 76,200 0 0
13/03/2008
13.13
 191,100 13.06 13.66 12.70 0 0 0
12/03/2008
13.06
 385,900 12.22 13.30 12.22 111,700 0 0
11/03/2008
12.22
 444,800 13.23 13.90 12.03 19,800 3,000 0
10/03/2008
13.23
 815,900 12.17 13.37 11.98 210,700 50,000 0
07/03/2008
12.17
 122,900 11.07 12.17 12.17 0 50,000 0
06/03/2008
11.07
 133,800 10.40 11.07 11.07 10,000 90,000 0
05/03/2008
10.40
 467,500 11.05 11.05 9.99 300 70,500 0
04/03/2008
11.05
 454,500 12.03 12.15 11.05 187,700 0 0
03/03/2008
12.03
 191,900 13.18 13.18 11.74 2,900 0 0
29/02/2008
13.18
 321,100 13.08 13.40 12.61 190,900 1,000 0
28/02/2008
13.08
 150,200 13.04 13.54 12.85 2,000 200 0
27/02/2008
13.04
 176,800 12.85 14.02 12.34 20,000 0 0
26/02/2008
12.85
 206,600 13.80 14.86 12.61 400 0 0
25/02/2008
13.80
 230,700 13.30 13.80 12.94 1,000 0 0
22/02/2008
13.30
 370,300 13.42 13.52 12.01 600 0 0
21/02/2008
13.42
 186,600 14.43 14.43 13.25 300 0 0
20/02/2008
14.43
 189,700 15.46 15.58 14.38 800 30,000 0
19/02/2008
15.46
 158,800 15.58 15.82 15.10 1,600 0 0
18/02/2008
15.58
 183,000 16.54 16.54 14.88 1,100 0 0
15/02/2008
16.54
 63,900 16.78 16.78 16.34 3,100 0 0
14/02/2008
16.78
 91,800 16.66 17.14 16.54 2,600 100 0
13/02/2008
16.66
 71,000 17.11 17.11 16.51 100 0 0
12/02/2008
17.11
 83,200 17.71 17.85 16.90 31,400 0 0
01/02/2008
17.71
 183,300 17.37 17.97 17.25 42,700 0 0
31/01/2008
17.37
 122,800 17.69 18.69 16.27 600 0 0
30/01/2008
17.69
 231,400 16.30 17.69 16.78 0 0 0
29/01/2008
16.30
 196,400 15.82 16.39 15.58 1,000 0 0
28/01/2008
15.82
 89,600 15.86 16.18 15.58 2,800 0 0
25/01/2008
15.86
 123,400 15.63 16.06 15.53 1,400 0 0
24/01/2008
15.63
 126,300 15.82 16.39 15.48 50,000 0 0
23/01/2008
15.82
 122,600 16.32 16.32 15.39 200 25,000 0
22/01/2008
16.32
 118,400 16.61 16.61 15.96 11,000 1,000 0
21/01/2008
16.61
 53,300 16.90 17.02 16.42 2,500 2,100 0
18/01/2008
16.90
 125,400 16.92 17.37 15.60 1,000 0 0
17/01/2008
16.92
 123,300 17.09 18.43 15.82 0 0 0
16/01/2008
17.09
 131,700 15.94 17.09 16.54 0 49,100 0
15/01/2008
15.94
 204,400 16.51 16.51 15.10 25,100 50,500 0
14/01/2008
16.51
 111,200 17.47 17.49 16.49 16,400 17,100 0
11/01/2008
17.47
 174,900 17.73 17.97 17.14 35,000 0 0
10/01/2008
17.73
 150,800 17.85 17.97 16.15 17,800 0 0
09/01/2008
17.85
 51,400 18.12 18.45 17.73 700 0 0
08/01/2008
18.12
 78,800 18.00 18.79 17.97 5,000 3,000 0
07/01/2008
18.00
 78,400 18.62 18.69 17.73 10,500 0 0
04/01/2008
18.62
 49,900 18.69 18.69 18.57 24,700 0 0
03/01/2008
18.69
 52,300 18.91 18.91 18.48 12,700 13,600 0
02/01/2008
18.91
 62,900 19.15 19.17 18.72 20,800 6,000 0
28/12/2007
19.15
 157,900 18.93 19.17 18.93 62,500 0 0
27/12/2007
18.93
 82,300 18.81 19.17 18.67 59,600 0 0
26/12/2007
18.81
 78,600 18.67 18.93 18.33 8,700 0 0
25/12/2007
18.67
 70,400 18.81 18.81 18.45 16,600 0 0
24/12/2007
18.81
 95,900 19.05 19.41 18.74 2,200 0 0
21/12/2007
19.05
 102,000 18.79 19.17 18.57 2,000 0 0
20/12/2007
18.79
 57,000 19.41 19.41 18.41 0 500 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc