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)
19/12/2007
19.41
 143,200 18.60 19.65 18.69 0 0 0
18/12/2007
18.60
 168,600 18.69 18.69 18.21 15,000 5,000 0
17/12/2007
18.69
 94,700 19.15 19.77 18.57 15,300 2,000 0
14/12/2007
19.15
 54,600 19.24 19.41 18.93 1,500 0 0
13/12/2007
19.24
 57,400 19.44 19.65 19.17 0 0 0
12/12/2007
19.44
 135,300 19.56 19.89 19.29 5,000 0 0
11/12/2007
19.56
 172,500 19.82 19.82 19.41 20,000 8,600 0
10/12/2007
19.82
 184,700 20.18 20.83 19.77 40,700 0 0
07/12/2007
20.18
 181,400 19.96 20.37 19.94 35,000 0 0
06/12/2007
19.96
 127,100 20.18 20.37 19.77 46,900 0 0
05/12/2007
20.18
 160,100 20.61 20.95 19.89 100 0 0
04/12/2007
20.61
 228,400 19.75 21.33 19.77 21,700 1,000 0
03/12/2007
19.75
 124,700 19.51 19.77 19.41 20,000 0 0
30/11/2007
19.51
 105,100 19.63 19.65 19.41 7,300 0 0
29/11/2007
19.63
 97,800 19.63 20.01 19.53 400 0 0
28/11/2007
19.63
 115,300 19.65 19.89 19.53 20,400 0 0
27/11/2007
19.65
 101,300 19.65 20.13 19.48 0 0 0
26/11/2007
19.65
 153,100 19.46 19.77 19.29 5,600 5,000 0
23/11/2007
19.46
 157,100 19.41 19.77 19.05 35,200 0 0
22/11/2007
19.41
 150,000 19.60 19.65 19.17 0 0 0
21/11/2007
19.60
 80,300 20.11 20.11 18.93 9,900 0 0
20/11/2007
20.11
 41,300 20.85 21.33 20.03 0 600 0
19/11/2007
20.85
 44,200 20.73 20.85 20.51 300 4,600 0
16/11/2007
20.73
 56,700 21.33 21.33 19.89 400 0 0
15/11/2007
21.33
 36,500 21.95 22.77 19.65 1,200 0 0
14/11/2007
21.95
 44,800 19.77 21.95 19.89 0 0 0
13/11/2007
19.77
 82,400 21.33 21.33 19.53 20,100 0 0
12/11/2007
21.33
 36,200 22.41 22.41 21.09 700 0 0
09/11/2007
22.41
 66,200 22.43 22.77 21.57 41,300 6,100 0
08/11/2007
22.43
 42,200 22.77 23.25 22.43 0 0 0
07/11/2007
22.77
 94,200 22.77 23.97 22.29 32,700 800 0
06/11/2007
22.77
 67,400 23.73 23.97 21.57 10,500 0 0
05/11/2007
23.73
 40,900 24.44 24.92 23.25 9,200 0 0
02/11/2007
24.44
 76,400 24.68 26.31 24.32 18,600 0 0
01/11/2007
24.68
 122,800 24.18 24.68 23.25 21,100 300 0
31/10/2007
24.18
 92,700 24.44 25.16 23.25 24,600 0 0
30/10/2007
24.44
 62,600 24.44 25.24 24.20 26,800 0 0
29/10/2007
24.44
 51,100 25.64 25.64 24.44 6,000 0 0
26/10/2007
25.64
 46,500 25.98 26.36 25.52 1,000 0 0
25/10/2007
25.98
 153,100 25.95 26.31 25.88 51,300 0 0
24/10/2007
25.95
 127,400 26.00 26.36 25.88 28,000 0 0
23/10/2007
26.00
 62,200 26.65 26.84 25.88 5,300 0 0
22/10/2007
26.65
 90,100 27.06 27.32 26.36 14,600 15,400 0
19/10/2007
27.06
 128,500 26.60 27.08 25.88 16,700 0 0
18/10/2007
26.60
 110,600 27.08 27.08 26.12 54,400 0 0
17/10/2007
27.08
 120,400 27.80 28.52 26.84 21,800 0 0
16/10/2007
27.80
 214,800 27.18 28.04 27.10 27,800 0 0
15/10/2007
27.18
 184,000 27.32 27.32 26.84 34,200 0 0
12/10/2007
27.32
 121,000 27.37 28.52 26.36 0 0 0
11/10/2007
27.37
 246,400 26.22 28.21 27.32 8,800 0 0
10/10/2007
26.22
 71,300 24.09 26.22 23.97 0 1,000 0
09/10/2007
24.09
 142,400 24.44 25.16 23.49 20,000 500 0
08/10/2007
24.44
 68,400 26.12 26.84 23.94 0 0 0
05/10/2007
26.12
 100,800 26.96 27.56 26.12 500 0 0
04/10/2007
26.96
 133,500 27.56 28.04 24.92 15,000 0 0
03/10/2007
27.56
 143,900 27.78 28.76 27.01 13,900 3,000 0
02/10/2007
27.78
 276,000 26.15 28.76 26.60 1,800 16,500 0
01/10/2007
26.15
 94,500 23.94 26.15 26.15 0 50,000 0
28/09/2007
23.94
 104,500 22.53 23.94 22.05 0 0 0
27/09/2007
22.53
 144,200 21.57 22.53 20.61 1,300 0 0
26/09/2007
21.57
 133,800 20.20 22.10 20.37 500 0 0
25/09/2007
20.20
 42,200 19.17 21.09 19.17 0 0 0
24/09/2007
19.17
 63,200 19.17 19.72 19.17 2,600 0 0
21/09/2007
19.17
 32,100 19.17 19.29 19.05 2,100 0 0
20/09/2007
19.17
 35,200 19.17 19.41 19.17 2,000 0 0
19/09/2007
19.17
 47,700 19.17 19.29 18.93 0 0 0
18/09/2007
19.17
 62,200 19.10 19.22 18.45 15,700 0 0
17/09/2007
19.10
 31,400 19.27 19.60 18.69 4,100 0 0
14/09/2007
19.27
 39,400 19.17 19.41 19.05 1,000 0 0
13/09/2007
19.17
 30,600 18.50 19.41 18.45 1,000 0 0
12/09/2007
18.50
 22,300 18.38 18.57 18.33 2,000 0 0
11/09/2007
18.38
 52,900 18.33 18.45 18.21 0 0 0
10/09/2007
18.33
 66,300 18.21 18.38 18.19 47,100 0 0
07/09/2007
18.21
 15,700 18.24 18.26 18.17 0 0 0
06/09/2007
18.24
 19,800 18.31 18.31 18.17 0 0 0
05/09/2007
18.31
 30,200 18.26 18.45 18.29 0 0 0
04/09/2007
18.26
 12,600 18.09 18.45 18.21 0 0 0
31/08/2007
18.09
 12,300 18.07 18.21 18.05 0 0 0
30/08/2007
18.07
 55,700 18.09 18.09 17.85 0 0 0
29/08/2007
18.09
 18,100 18.21 18.21 17.97 0 0 0
28/08/2007
18.21
 18,700 18.21 18.24 18.09 0 0 0
27/08/2007
18.21
 31,700 18.33 18.45 18.09 0 0 0
24/08/2007
18.33
 33,900 18.19 18.33 17.97 0 0 0
23/08/2007
18.19
 13,200 18.36 18.36 17.97 0 0 0
22/08/2007
18.36
 43,300 18.48 18.69 18.36 0 0 0
21/08/2007
18.48
 37,700 18.36 18.81 18.45 0 0 0
20/08/2007
18.36
 35,400 18.93 18.93 18.05 0 0 0
17/08/2007
18.93
 42,500 19.44 19.44 17.52 0 0 0
16/08/2007
19.44
 35,200 19.53 19.58 19.39 0 0 0
15/08/2007
19.53
 34,900 19.77 19.77 19.17 0 0 0
14/08/2007
19.77
 70,800 20.61 20.61 19.17 0 0 0
13/08/2007
20.61
 22,200 22.02 22.02 20.61 0 0 0
10/08/2007
22.02
 61,500 22.02 27.80 20.61 0 0 0

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