CTCP PVI (pvi)

63
-0.80
(-1.25%)
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
(2025-06-30) 		5.30 9.22% 854,300 -4,200 -0.3
56.50
64.40
63.80
2 tháng
(2025-05-29) 		8.20 15.02% 1,893,100 -18,500 -1.0
54.20
64.40
63.80
3 tháng
(2025-04-29) 		5.90 10.37% 3,356,300 -119,200 -9.2
54
64.40
63.80
6 tháng
(2025-02-03) 		-0.70 -1.10% 6,573,550 -121,783 -9.8
54
69
63.80
12 tháng
(2024-08-02) 		13.98 28.64% 23,389,142 -2,076,681 -122.0
44.40
69
63.80
24 tháng
(2023-08-08) 		18.91 43.08% 36,443,711 -4,198,548 -243.2
41.50
69
63.80
36 tháng
(2022-08-15) 		24.67 64.71% 47,821,883 -2,199,938 -156.6
31.55
69
63.80
60 tháng
(2020-08-24) 		38.81 161.73% 125,294,322 7,536,239 272.0
22.08
69
63.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2023
47.59
 101,400 47.33 47.59 46.71 4,400 20,900 -0.9
24/07/2023
47.33
 75,600 49.27 49.27 47.15 10,700 19,500 -0.5
21/07/2023
49.27
 102,000 51.12 51.12 47.59 0 0 0
20/07/2023
51.12
 445,800 50.15 51.12 46.53 124,400 17,800 6.0
19/07/2023
50.15
 287,600 45.65 50.15 44.51 233,900 1,040 12.4
18/07/2023
45.65
 266,400 43.98 45.83 43.80 203,000 46,700 7.9
17/07/2023
43.98
 49,100 43.19 44.07 43.19 22,700 20,000 0.1
14/07/2023
43.19
 59,000 43.01 43.27 43.01 0 38,800 -1.9
13/07/2023
43.01
 210,600 42.83 43.19 42.83 0 185,900 -9.1
12/07/2023
42.83
 126,100 42.74 43.01 42.66 15,309 109,600 -4.6
11/07/2023
42.74
 57,600 42.74 42.83 42.48 4,100 51,900 -2.3
10/07/2023
42.74
 31,200 42.92 43.19 42.74 0 0 0
07/07/2023
42.92
 2,200 43.01 43.10 42.22 0 100 -0.0
06/07/2023
43.01
 10,900 43.10 43.10 42.30 1,500 0 0.1
05/07/2023
43.10
 19,100 42.66 43.36 42.39 4,300 0 0.2
04/07/2023
42.66
 13,428 43.01 43.19 42.66 5,600 6,200 -0.0
03/07/2023
43.01
 15,116 42.74 43.80 42.74 1,800 12,500 -0.5
30/06/2023
42.74
 18,752 43.63 44.07 42.74 0 0 0
29/06/2023
43.63
 12,809 43.01 44.51 42.83 6,700 2,500 0.2
28/06/2023
43.01
 1,612 43.10 43.10 43.01 10,300 0 0.5
27/06/2023
43.10
 14,263 43.10 43.10 42.74 2,400 0 0.1
26/06/2023
43.10
 9,001 42.83 43.45 42.30 2,600 2,000 0.0
23/06/2023
42.83
 13,154 43.10 43.45 42.66 1,800 12 0.1
22/06/2023
43.10
 1,100 43.45 43.45 43.10 2,300 2,100 0.0
21/06/2023
43.45
 208 43.36 43.45 42.83 1,400 100 0.1
20/06/2023
43.36
 16,100 42.92 43.36 42.92 0 0 0
19/06/2023
42.92
 2,092 43.10 43.10 42.48 2,500 0 0.1
16/06/2023
43.10
 7,585 43.01 43.63 42.57 3,600 100 0.2
15/06/2023
43.01
 711 42.83 43.71 42.74 700 100 0.0
14/06/2023
42.83
 15,074 43.10 43.71 42.83 1,700 100 0.1
13/06/2023
43.10
 16,750 43.10 43.36 42.74 0 0 0
12/06/2023
43.10
 6,800 44.07 44.07 42.74 2,500 0 0.1
09/06/2023
44.07
 0 44.07 44.07 44.07 2,600 0 0.1
08/06/2023
44.07
 88,264 43.98 44.51 42.74 32,600 57,300 -1.2
07/06/2023
43.98
 23,552 43.19 44.07 42.74 16,600 16,100 0.0
06/06/2023
43.19
 51,402 43.19 43.63 42.57 4,100 45,900 -2.0
05/06/2023
43.19
 3,450 43.98 44.07 42.92 2,500 100 0.1
02/06/2023
43.98
 38,856 43.63 44.51 39.31 11,600 27,900 -0.8
01/06/2023
43.63
 28,762 44.51 44.51 43.10 1,700 5,100 -0.2
31/05/2023
44.51
 24,600 43.27 44.95 43.01 28,400 100 1.4
30/05/2023
43.27
 3,100 43.54 43.54 43.01 14,400 0 0.7
29/05/2023
43.54
 1,500 43.54 43.98 43.19 400 100 0.0
26/05/2023
43.54
 7,012 43.54 43.54 42.83 5,300 0 0.3
25/05/2023
43.54
 12,490 43.71 43.71 43.01 1,500 0 0.1
24/05/2023
43.71
 2,331 44.07 44.07 43.27 2,100 100 0.1
23/05/2023
44.07
 4,962 44.07 44.95 43.10 6,000 100 0.3
22/05/2023
44.07
 11,260 44.95 45.65 43.10 2,300 500 0.1
19/05/2023
44.95
 27,880 43.19 44.95 42.83 25,600 100 1.3
18/05/2023
43.19
 39,802 42.74 43.71 42.83 10,300 20,100 -0.5
17/05/2023
42.74
 49,291 42.74 43.36 42.13 22,400 9,100 0.6
16/05/2023
42.74
 4,516 42.74 43.89 42.48 1,300 100 0.1
15/05/2023
42.74
 3,900 42.66 44.07 42.66 3,000 0 0.1
12/05/2023
42.66
 43,900 43.10 43.10 42.57 6,600 29,000 -1.1
11/05/2023
43.10
 22,500 43.89 43.98 42.83 18,000 12,300 0.3
10/05/2023
43.89
 302 43.19 44.07 42.92 4,100 100 0.2
09/05/2023
43.19
 600 43.80 43.89 43.19 0 0 0
08/05/2023
43.80
 1,216 43.89 43.98 43.01 600 100 0.0
05/05/2023
43.89
 2,406 44.07 44.60 43.27 600 100 0.0
04/05/2023
44.07
 7,808 44.07 44.95 43.63 900 200 0.0
28/04/2023
44.07
 49,150 44.95 44.95 43.19 39,100 20,200 0.9
27/04/2023
44.95
 42,400 43.27 44.95 42.74 15,700 4,100 0.6
26/04/2023
43.27
 8,600 43.45 43.54 42.66 8,300 0 0.4
25/04/2023
43.45
 163,253 43.54 43.80 42.57 8,400 1,600 0.3
24/04/2023
43.54
 4,692 43.10 43.54 43.10 400 1,000 -0.0
21/04/2023
43.10
 13,034 43.01 43.10 43.01 400 800 -0.0
20/04/2023
43.01
 14,300 43.01 43.10 43.01 400 0 0.0
19/04/2023
43.01
 6,735 43.01 43.19 42.57 1,400 100 0.1
18/04/2023
43.01
 1,801 43.10 43.54 42.39 400 0 0.0
17/04/2023
43.10
 11,900 43.19 43.19 42.30 3,300 0 0.2
14/04/2023
43.19
 20,301 43.36 43.36 42.30 300 0 0.0
13/04/2023
43.36
 9,300 43.45 43.54 42.57 600 0 0.0
12/04/2023
43.45
 10,662 43.45 43.63 43.19 412 0 0.0
11/04/2023
43.45
 14,300 43.45 43.45 43.19 10,400 0 0.5
10/04/2023
43.45
 17,664 42.92 43.54 42.92 4,600 0 0.2
07/04/2023
42.92
 8,496 42.83 43.45 42.83 256 100 0.0
06/04/2023
42.83
 13,850 43.19 44.07 38.87 2,800 500 0.1
05/04/2023
43.19
 22,072 42.39 44.86 42.48 600 516 0.0
04/04/2023
42.39
 17,662 44.77 44.77 42.39 2,800 0 0.1
03/04/2023
44.77
 6,623 45.83 45.83 43.80 4,400 700 0.2
31/03/2023
45.83
 47,100 43.27 46.71 42.39 45,800 900 2.3
30/03/2023
43.27
 878 43.19 43.71 42.13 3,400 100 0.2
29/03/2023
43.19
 13,000 42.92 43.19 42.04 12,400 0 0.6
28/03/2023
42.92
 9,800 42.66 43.10 42.04 9,600 0 0.5
27/03/2023
42.66
 5,400 42.66 43.01 41.86 4,600 0 0.2
24/03/2023
42.66
 10,400 42.74 43.19 41.42 7,000 100 0.3
23/03/2023
42.74
 4,619 42.04 43.10 40.63 4,300 100 0.2
22/03/2023
42.04
 14,696 41.51 42.57 38.34 3,500 0 0.2
21/03/2023
41.51
 12,291 41.51 42.66 41.51 10,300 0 0.5
20/03/2023
41.51
 13,604 43.01 43.01 41.51 2,700 0 0.1
17/03/2023
43.01
 13,501 41.95 43.80 41.95 800 100 0.0
16/03/2023
41.95
 23,100 41.42 44.07 41.51 12,700 100 0.6
15/03/2023
41.42
 23,448 43.36 43.36 41.42 10,000 100 0.5
14/03/2023
43.36
 70,308 43.63 43.71 42.83 37,700 700 1.8
13/03/2023
43.63
 13,830 43.89 43.89 43.19 11,300 0 0.6
10/03/2023
43.89
 3,201 44.07 44.07 43.27 800 0 0.0
09/03/2023
44.07
 10,900 44.07 44.42 43.45 200 5,000 -0.2
08/03/2023
44.07
 8,850 44.07 44.07 40.19 400 0 0.0
07/03/2023
44.07
 2,020 44.07 44.51 43.63 400 600 -0.0
06/03/2023
44.07
 31,960 44.24 44.24 43.89 1,500 25,600 -1.2
03/03/2023
44.24
 8,402 44.42 44.77 43.89 500 7,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |