CTCP PVI (pvi)

45.40
0.10
(0.22%)
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
(2024-08-20) 		-3.61 -7.39% 7,066,800 -2,670,474 -143.7
44.40
49.76
45.30
2 tháng
(2024-07-22) 		-6.05 -11.79% 9,451,900 -2,539,974 -137.0
44.40
51.35
45.30
3 tháng
(2024-06-21) 		-11.97 -20.90% 11,746,200 -4,964,872 -269.4
44.40
57.27
45.30
6 tháng
(2024-03-25) 		0.42 0.95% 14,774,400 -4,677,532 -255.6
44.31
57.27
45.30
12 tháng
(2023-09-25) 		2.11 4.90% 19,062,000 -4,867,882 -266.3
41.50
57.27
45.30
24 tháng
(2022-09-30) 		5.64 14.22% 30,732,415 -2,597,804 -167.7
31.55
57.27
45.30
36 tháng
(2021-10-05) 		7.50 19.84% 89,566,382 5,333,025 188.8
31.55
57.27
45.30
60 tháng
(2019-10-16) 		21.74 92.25% 129,142,251 7,270,482 265.3
19.04
57.27
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
37.10
 38,347 38.51 38.51 37.10 400 0 0.0
16/09/2022
38.51
 49,259 38.60 38.60 37.90 8,500 0 0.4
15/09/2022
38.60
 17,567 38.60 39.22 38.34 200 0 0.0
14/09/2022
38.60
 50,585 38.87 38.87 37.90 2,500 2 0.1
13/09/2022
38.87
 57,401 39.57 39.66 38.34 5,210 0 0.2
12/09/2022
39.57
 13,210 39.66 40.45 39.13 200 35 0.0
09/09/2022
39.66
 10,494 39.48 40.54 39.04 2,000 0 0.1
08/09/2022
39.48
 19,990 39.66 40.10 38.78 3,900 0 0.2
07/09/2022
39.66
 40,100 40.89 41.33 39.66 100 0 0.0
06/09/2022
40.89
 37,498 40.98 41.60 40.54 4,900 4,600 0.0
05/09/2022
40.98
 69,800 41.42 41.78 40.28 55,100 20,800 1.6
31/08/2022
41.42
 94,700 40.98 41.86 38.16 43,600 26,400 0.8
30/08/2022: Cổ tức tiền mặt tỉ lệ: 33%
30/08/2022
40.98
 82,003 40.10 41.42 39.84 23,800 300 1.1
29/08/2022
40.10
 67,211 40.18 40.18 39.28 700 300 0.0
26/08/2022
40.18
 69,805 39.94 40.27 39.53 2,500 5,500 -0.1
25/08/2022
39.94
 104,500 39.77 40.59 39.61 2,300 29,800 -1.3
24/08/2022
39.77
 114,400 40.27 40.27 39.69 100 0 0.0
23/08/2022
40.27
 40,925 40.10 40.27 39.85 400 20,600 -1.0
22/08/2022
40.10
 171,026 38.95 41.09 39.44 3,100 2,700 0.0
19/08/2022
38.95
 137,700 37.64 39.11 37.64 6,000 11,800 -0.3
18/08/2022
37.64
 22,800 37.96 38.05 37.55 300 0 0.0
17/08/2022
37.96
 29,707 38.13 38.13 37.72 900 0 0.0
16/08/2022
38.13
 24,325 38.13 38.54 37.47 600 0 0.0
15/08/2022
38.13
 109,100 37.80 38.21 37.80 400 0 0.0
12/08/2022
37.80
 28,210 37.80 38.05 37.47 1,900 0 0.1
11/08/2022
37.80
 90,325 37.96 38.21 37.31 76,600 0 3.6
10/08/2022
37.96
 65,400 37.31 38.46 36.98 10,300 0 0.5
09/08/2022
37.31
 27,629 37.06 37.39 36.90 100 1,400 -0.1
08/08/2022
37.06
 17,554 37.22 37.39 37.06 100 0 0.0
05/08/2022
37.22
 15,700 37.06 37.47 36.90 700 0 0.0
04/08/2022
37.06
 26,860 37.55 37.55 36.90 1,100 0 0.0
03/08/2022
37.55
 18,617 37.31 37.64 36.81 3,000 3,700 -0.0
02/08/2022
37.31
 43,100 37.47 38.13 36.65 7,900 100 0.3
01/08/2022
37.47
 62,029 38.29 38.29 37.06 1,500 0 0.1
29/07/2022
38.29
 48,600 38.13 38.62 37.14 36,600 100 1.7
28/07/2022
38.13
 45,650 38.62 38.62 37.06 16,400 10,100 0.3
27/07/2022
38.62
 54,800 35.75 38.62 35.58 42,700 2,000 1.9
26/07/2022
35.75
 21,072 35.83 35.91 35.66 7,100 0 0.3
25/07/2022
35.83
 17,207 35.99 36.16 35.75 7,300 0 0.3
22/07/2022
35.99
 19,200 36.07 36.24 35.75 4,200 0 0.2
21/07/2022
36.07
 56,501 35.83 36.16 35.42 23,400 0 1.0
20/07/2022
35.83
 25,953 35.75 36.81 35.75 6,100 10,000 -0.2
19/07/2022
35.75
 21,305 35.91 35.99 35.75 4,800 0 0.2
18/07/2022
35.91
 32,700 36.16 36.32 35.91 1,100 16,000 -0.7
15/07/2022
36.16
 19,380 36.57 36.57 36.16 0 0 0
14/07/2022
36.57
 12,300 36.40 36.98 36.16 1,100 3,600 -0.1
13/07/2022
36.40
 18,010 36.40 36.81 36.16 1,300 0 0.1
12/07/2022
36.40
 50,600 35.75 36.40 32.21 17,600 15,000 0.1
11/07/2022
35.75
 44,846 35.99 35.99 35.50 6,600 145 0.3
08/07/2022
35.99
 66,323 36.32 36.73 35.83 2,500 19,000 -0.7
07/07/2022
36.32
 52,500 35.50 36.81 34.92 8,600 15,200 -0.3
06/07/2022
35.50
 92,600 38.29 39.03 35.50 50,700 15,100 1.6
05/07/2022
38.29
 141,276 39.20 40.10 38.05 60,000 75,800 -0.7
04/07/2022
39.20
 46,400 39.28 39.44 39.11 22,200 15,300 0.3
01/07/2022
39.28
 19,520 39.53 39.61 39.28 1,200 100 0.1
30/06/2022
39.53
 34,604 39.44 40.27 39.44 11,800 6,500 0.3
29/06/2022
39.44
 22,000 40.10 40.10 39.44 500 5,000 -0.2
28/06/2022
40.10
 33,515 40.10 40.27 39.53 9,500 11,400 -0.1
27/06/2022
40.10
 34,900 40.10 40.27 39.44 1,900 15,600 -0.7
24/06/2022
40.10
 15,100 40.43 40.43 39.61 700 0 0.0
23/06/2022
40.43
 23,712 40.18 41.09 39.94 400 6,500 -0.3
22/06/2022
40.18
 51,900 39.36 43.14 39.03 27,800 0 1.3
21/06/2022
39.36
 82,900 39.69 40.18 38.62 20,500 0 1.0
20/06/2022
39.69
 35,100 40.84 41.09 39.61 13,700 400 0.6
17/06/2022
40.84
 26,337 41.66 41.66 39.69 100 0 0.0
16/06/2022
41.66
 33,500 41.50 42.98 41.50 1,300 0 0.1
15/06/2022
41.50
 124,640 39.94 42.24 39.44 66,240 0 3.2
14/06/2022
39.94
 78,000 39.94 40.92 39.61 15,700 0 0.8
13/06/2022
39.94
 121,500 41.74 41.74 39.61 53,000 0 2.6
10/06/2022
41.74
 58,025 42.98 42.98 41.25 7,300 0 0.4
09/06/2022
42.98
 28,500 43.55 43.55 42.89 100 1,200 -0.1
08/06/2022
43.55
 256,013 42.24 43.96 42.24 63,200 73,800 -0.6
07/06/2022
42.24
 203,845 40.27 42.24 39.85 76,100 0 3.7
06/06/2022
40.27
 47,501 40.68 41.74 40.27 1,700 0 0.1
03/06/2022
40.68
 32,300 41.50 41.50 40.59 300 100 0.0
02/06/2022
41.50
 92,700 41.09 41.83 40.27 19,700 8,400 0.6
01/06/2022
41.09
 30,700 41.50 41.50 40.27 900 0 0.0
31/05/2022
41.50
 78,405 41.25 41.91 40.51 29,000 0 1.5
30/05/2022
41.25
 52,820 41.25 41.50 40.68 800 0 0.0
27/05/2022
41.25
 54,200 41.50 41.83 41.00 3,700 1,000 0.1
26/05/2022
41.50
 27,714 41.83 43.14 41.50 100 0 0.0
25/05/2022
41.83
 209,308 39.85 41.91 39.94 149,200 34,500 5.7
24/05/2022
39.85
 46,105 40.27 40.68 39.53 31,000 13,400 0.9
23/05/2022
40.27
 33,015 40.18 41.74 39.85 20,200 0 1.0
20/05/2022
40.18
 54,803 40.18 41.50 39.69 24,400 0 1.2
19/05/2022
40.18
 132,014 40.68 40.84 36.98 27,100 0 1.3
18/05/2022
40.68
 59,713 41.09 41.91 40.68 100 0 0.0
17/05/2022
41.09
 51,111 38.87 41.09 38.54 10,600 800 0.5
16/05/2022
38.87
 164,306 39.03 41.42 38.87 119,100 1,600 5.6
13/05/2022
39.03
 280,120 39.85 40.68 38.95 196,700 0 9.4
12/05/2022
39.85
 134,100 42.32 42.32 38.46 54,400 0 2.7
11/05/2022
42.32
 57,900 41.50 42.32 40.68 3,300 0 0.2
10/05/2022
41.50
 107,130 40.27 41.50 38.29 19,800 100 1.0
09/05/2022
40.27
 224,120 44.54 44.62 40.27 12,100 0 0.6
06/05/2022
44.54
 140,500 44.29 45.20 43.39 38,500 49,200 -0.6
05/05/2022
44.29
 104,601 44.37 46.43 43.55 1,200 7,000 -0.3
04/05/2022
44.37
 95,300 44.37 46.59 43.14 0 13,600 -0.7
29/04/2022
44.37
 150,600 41.58 45.03 41.58 47,500 0 2.5
28/04/2022
41.58
 71,700 41.50 42.24 41.17 14,900 700 0.7
27/04/2022
41.50
 32,800 41.25 42.32 40.27 4,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |