CTCP PVI (pvi)

47.20
0.10
(0.21%)
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
(2024-10-23) 		0 0% 1,106,572 345,285 16.4
46.90
48.20
47.20
2 tháng
(2024-09-23) 		2.40 5.36% 2,861,805 624,088 29.4
44.80
48.20
47.20
3 tháng
(2024-08-26) 		-2.09 -4.24% 7,829,888 67,301 -4.5
44.40
49.29
47.20
6 tháng
(2024-05-27) 		-4.25 -8.26% 16,803,594 -4,289,022 -238.4
44.40
57.27
47.20
12 tháng
(2023-11-28) 		5.14 12.22% 19,168,951 -3,784,937 -214.1
41.97
57.27
47.20
24 tháng
(2022-12-05) 		7.63 19.28% 31,736,319 -3,091,774 -183.3
38.87
57.27
47.20
36 tháng
(2021-12-08) 		7.84 19.91% 60,493,173 2,189,900 61.8
31.55
57.27
47.20
60 tháng
(2019-12-19) 		24.93 111.94% 129,587,820 7,971,932 298.4
19.04
57.27
47.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
34.37
 41,318 33.67 34.37 33.14 32,800 0 1.3
21/11/2022
33.67
 98,010 33.49 33.67 30.14 96,500 21,600 2.8
18/11/2022
33.49
 7,843 33.76 33.76 32.17 4,622 0 0.2
17/11/2022
33.76
 14,910 33.49 34.28 30.14 13,700 0 0.5
16/11/2022
33.49
 38,375 31.55 34.28 29.00 25,723 600 0.9
15/11/2022
31.55
 64,101 32.61 32.61 29.35 17,600 100 0.6
14/11/2022
32.61
 3,861 33.67 33.67 32.43 300 0 0.0
11/11/2022
33.67
 34,200 32.96 33.93 32.70 32,400 0 1.2
10/11/2022
32.96
 24,741 34.64 34.64 32.61 0 0 0
09/11/2022
34.64
 30,900 34.64 35.17 31.20 3,100 0 0.1
08/11/2022
34.64
 45,500 34.55 34.81 34.46 41,300 0 1.6
07/11/2022
34.55
 5,353 34.64 35.17 33.76 500 0 0.0
04/11/2022
34.64
 28,654 34.81 34.81 34.64 23,600 0 0.9
03/11/2022
34.81
 11,600 35.25 35.61 34.81 5,200 0 0.2
02/11/2022
35.25
 20,700 35.25 36.05 34.81 11,500 1,600 0.4
01/11/2022
35.25
 15,158 35.52 35.69 35.17 6,000 0 0.2
31/10/2022
35.52
 47,975 35.52 36.22 34.64 23,700 0 0.9
28/10/2022
35.52
 15,610 35.96 36.13 35.08 500 0 0.0
27/10/2022
35.96
 53,730 34.90 36.13 35.08 46,600 5,000 1.7
26/10/2022
34.90
 17,000 36.13 36.93 34.90 13,500 0 0.5
25/10/2022
36.13
 138,214 34.72 36.13 34.37 107,600 4,400 4.1
24/10/2022
34.72
 53,647 35.34 35.69 34.37 39,800 0 1.6
21/10/2022
35.34
 47,605 36.05 36.05 34.64 41,200 500 1.6
20/10/2022
36.05
 5,026 36.05 36.13 34.99 1,200 0 0.0
19/10/2022
36.05
 48,950 35.52 36.13 35.52 46,800 10,000 1.5
18/10/2022
35.52
 47,310 34.90 35.78 34.81 26,700 20,000 0.3
17/10/2022
34.90
 16,909 35.69 35.69 34.81 9,900 0 0.4
14/10/2022
35.69
 17,810 34.81 35.96 31.38 10,200 0 0.4
13/10/2022
34.81
 11,523 35.43 36.31 34.81 3,200 0 0.1
12/10/2022
35.43
 15,710 34.55 35.69 34.37 7,700 0 0.3
11/10/2022
34.55
 57,307 34.81 35.25 34.37 35,800 0 1.4
10/10/2022
34.81
 47,603 34.81 35.96 34.55 8,500 0 0.3
07/10/2022
34.81
 58,600 36.05 37.19 32.52 37,400 500 1.5
06/10/2022
36.05
 44,590 36.13 37.46 35.25 38,300 0 1.6
05/10/2022
36.13
 64,929 36.13 36.58 35.08 3,900 19,700 -0.6
04/10/2022
36.13
 40,307 36.13 37.72 35.17 3,100 1,600 0.1
03/10/2022
36.13
 14,967 39.66 39.66 36.13 1,400 0 0.1
30/09/2022
39.66
 101,115 36.49 39.66 34.37 46,300 0 2.0
29/09/2022
36.49
 50,002 36.31 37.90 33.49 23,100 0 1.0
28/09/2022
36.31
 78,229 38.16 38.16 36.22 200 21,200 -0.9
27/09/2022
38.16
 41,531 38.60 38.60 37.37 5,200 300 0.2
26/09/2022
38.60
 34,321 39.48 39.66 37.72 2,100 5,300 -0.1
23/09/2022
39.48
 195,276 38.16 40.45 38.25 3,200 54,700 -2.3
22/09/2022
38.16
 8,979 38.16 38.16 36.58 700 0 0.0
21/09/2022
38.16
 43,836 37.72 38.16 37.02 35,700 0 1.5
20/09/2022
37.72
 22,030 37.10 37.90 36.40 1,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |