CTCP PVI (pvi)

88
1.30
(1.50%)
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
(2025-11-17) 		-0.10 -0.12% 1,837,500 -384,000 -35.0
86.60
101.80
88
2 tháng
(2025-10-17) 		18.90 27.88% 3,333,000 -745,200 -63.0
65.60
101.80
88
3 tháng
(2025-09-17) 		22.50 35.04% 4,123,700 -763,800 -64.4
64.01
101.80
88
6 tháng
(2025-06-19) 		33.12 61.80% 6,658,900 -809,000 -67.7
53.58
101.80
88
12 tháng
(2024-12-23) 		28.72 49.52% 15,200,833 -1,148,078 -90.8
51.67
101.80
88
24 tháng
(2023-12-27) 		46.46 115.44% 36,378,811 -5,046,819 -310.1
40.24
101.80
88
36 tháng
(2023-01-03) 		46.81 117.36% 48,361,099 -4,946,942 -306.7
39.64
101.80
88
60 tháng
(2021-01-11) 		62.11 252.57% 126,297,713 6,730,211 204.2
21.79
101.80
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2022
34.58
 40,307 34.58 36.09 33.65 3,100 1,600 0.1
03/10/2022
34.58
 14,967 37.95 37.95 34.58 1,400 0 0.1
30/09/2022
37.95
 101,115 34.91 37.95 32.89 46,300 0 2.0
29/09/2022
34.91
 50,002 34.74 36.26 32.05 23,100 0 1.0
28/09/2022
34.74
 78,229 36.52 36.52 34.66 200 21,200 -0.9
27/09/2022
36.52
 41,531 36.94 36.94 35.76 5,200 300 0.2
26/09/2022
36.94
 34,321 37.78 37.95 36.09 2,100 5,300 -0.1
23/09/2022
37.78
 195,276 36.52 38.71 36.60 3,200 54,700 -2.3
22/09/2022
36.52
 8,979 36.52 36.52 35.00 700 0 0.0
21/09/2022
36.52
 43,836 36.09 36.52 35.42 35,700 0 1.5
20/09/2022
36.09
 22,030 35.50 36.26 34.83 1,300 0 0.1
19/09/2022
35.50
 38,347 36.85 36.85 35.50 400 0 0.0
16/09/2022
36.85
 49,259 36.94 36.94 36.26 8,500 0 0.4
15/09/2022
36.94
 17,567 36.94 37.53 36.68 200 0 0.0
14/09/2022
36.94
 50,585 37.19 37.19 36.26 2,500 2 0.1
13/09/2022
37.19
 57,401 37.86 37.95 36.68 5,210 0 0.2
12/09/2022
37.86
 13,210 37.95 38.71 37.44 200 35 0.0
09/09/2022
37.95
 10,494 37.78 38.79 37.36 2,000 0 0.1
08/09/2022
37.78
 19,990 37.95 38.37 37.11 3,900 0 0.2
07/09/2022
37.95
 40,100 39.13 39.55 37.95 100 0 0.0
06/09/2022
39.13
 37,498 39.21 39.80 38.79 4,900 4,600 0.0
05/09/2022
39.21
 69,800 39.64 39.97 38.54 55,100 20,800 1.6
31/08/2022
39.64
 94,700 39.21 40.06 36.52 43,600 26,400 0.8
30/08/2022: Cổ tức tiền mặt tỉ lệ: 33%
30/08/2022
39.21
 82,003 38.37 39.64 38.12 23,800 300 1.1
29/08/2022
38.37
 67,211 38.45 38.45 37.58 700 300 0.0
26/08/2022
38.45
 69,805 38.21 38.53 37.82 2,500 5,500 -0.1
25/08/2022
38.21
 104,500 38.06 38.84 37.90 2,300 29,800 -1.3
24/08/2022
38.06
 114,400 38.53 38.53 37.98 100 0 0.0
23/08/2022
38.53
 40,925 38.37 38.53 38.13 400 20,600 -1.0
22/08/2022
38.37
 171,026 37.27 39.31 37.74 3,100 2,700 0.0
19/08/2022
37.27
 137,700 36.01 37.43 36.01 6,000 11,800 -0.3
18/08/2022
36.01
 22,800 36.33 36.40 35.93 300 0 0.0
17/08/2022
36.33
 29,707 36.48 36.48 36.09 900 0 0.0
16/08/2022
36.48
 24,325 36.48 36.88 35.85 600 0 0.0
15/08/2022
36.48
 109,100 36.17 36.56 36.17 400 0 0.0
12/08/2022
36.17
 28,210 36.17 36.40 35.85 1,900 0 0.1
11/08/2022
36.17
 90,325 36.33 36.56 35.70 76,600 0 3.6
10/08/2022
36.33
 65,400 35.70 36.80 35.38 10,300 0 0.5
09/08/2022
35.70
 27,629 35.46 35.78 35.30 100 1,400 -0.1
08/08/2022
35.46
 17,554 35.62 35.78 35.46 100 0 0.0
05/08/2022
35.62
 15,700 35.46 35.85 35.30 700 0 0.0
04/08/2022
35.46
 26,860 35.93 35.93 35.30 1,100 0 0.0
03/08/2022
35.93
 18,617 35.70 36.01 35.23 3,000 3,700 -0.0
02/08/2022
35.70
 43,100 35.85 36.48 35.07 7,900 100 0.3
01/08/2022
35.85
 62,029 36.64 36.64 35.46 1,500 0 0.1
29/07/2022
36.64
 48,600 36.48 36.96 35.54 36,600 100 1.7
28/07/2022
36.48
 45,650 36.96 36.96 35.46 16,400 10,100 0.3
27/07/2022
36.96
 54,800 34.20 36.96 34.05 42,700 2,000 1.9
26/07/2022
34.20
 21,072 34.28 34.36 34.12 7,100 0 0.3
25/07/2022
34.28
 17,207 34.44 34.60 34.20 7,300 0 0.3
22/07/2022
34.44
 19,200 34.52 34.67 34.20 4,200 0 0.2
21/07/2022
34.52
 56,501 34.28 34.60 33.89 23,400 0 1.0
20/07/2022
34.28
 25,953 34.20 35.23 34.20 6,100 10,000 -0.2
19/07/2022
34.20
 21,305 34.36 34.44 34.20 4,800 0 0.2
18/07/2022
34.36
 32,700 34.60 34.75 34.36 1,100 16,000 -0.7
15/07/2022
34.60
 19,380 34.99 34.99 34.60 0 0 0
14/07/2022
34.99
 12,300 34.83 35.38 34.60 1,100 3,600 -0.1
13/07/2022
34.83
 18,010 34.83 35.23 34.60 1,300 0 0.1
12/07/2022
34.83
 50,600 34.20 34.83 30.82 17,600 15,000 0.1
11/07/2022
34.20
 44,846 34.44 34.44 33.97 6,600 145 0.3
08/07/2022
34.44
 66,323 34.75 35.15 34.28 2,500 19,000 -0.7
07/07/2022
34.75
 52,500 33.97 35.23 33.42 8,600 15,200 -0.3
06/07/2022
33.97
 92,600 36.64 37.35 33.97 50,700 15,100 1.6
05/07/2022
36.64
 141,276 37.51 38.37 36.40 60,000 75,800 -0.7
04/07/2022
37.51
 46,400 37.58 37.74 37.43 22,200 15,300 0.3
01/07/2022
37.58
 19,520 37.82 37.90 37.58 1,200 100 0.1
30/06/2022
37.82
 34,604 37.74 38.53 37.74 11,800 6,500 0.3
29/06/2022
37.74
 22,000 38.37 38.37 37.74 500 5,000 -0.2
28/06/2022
38.37
 33,515 38.37 38.53 37.82 9,500 11,400 -0.1
27/06/2022
38.37
 34,900 38.37 38.53 37.74 1,900 15,600 -0.7
24/06/2022
38.37
 15,100 38.69 38.69 37.90 700 0 0.0
23/06/2022
38.69
 23,712 38.45 39.31 38.21 400 6,500 -0.3
22/06/2022
38.45
 51,900 37.66 41.28 37.35 27,800 0 1.3
21/06/2022
37.66
 82,900 37.98 38.45 36.96 20,500 0 1.0
20/06/2022
37.98
 35,100 39.08 39.31 37.90 13,700 400 0.6
17/06/2022
39.08
 26,337 39.86 39.86 37.98 100 0 0.0
16/06/2022
39.86
 33,500 39.71 41.12 39.71 1,300 0 0.1
15/06/2022
39.71
 124,640 38.21 40.41 37.74 66,240 0 3.2
14/06/2022
38.21
 78,000 38.21 39.16 37.90 15,700 0 0.8
13/06/2022
38.21
 121,500 39.94 39.94 37.90 53,000 0 2.6
10/06/2022
39.94
 58,025 41.12 41.12 39.47 7,300 0 0.4
09/06/2022
41.12
 28,500 41.67 41.67 41.04 100 1,200 -0.1
08/06/2022
41.67
 256,013 40.41 42.07 40.41 63,200 73,800 -0.6
07/06/2022
40.41
 203,845 38.53 40.41 38.13 76,100 0 3.7
06/06/2022
38.53
 47,501 38.92 39.94 38.53 1,700 0 0.1
03/06/2022
38.92
 32,300 39.71 39.71 38.84 300 100 0.0
02/06/2022
39.71
 92,700 39.31 40.02 38.53 19,700 8,400 0.6
01/06/2022
39.31
 30,700 39.71 39.71 38.53 900 0 0.0
31/05/2022
39.71
 78,405 39.47 40.10 38.76 29,000 0 1.5
30/05/2022
39.47
 52,820 39.47 39.71 38.92 800 0 0.0
27/05/2022
39.47
 54,200 39.71 40.02 39.24 3,700 1,000 0.1
26/05/2022
39.71
 27,714 40.02 41.28 39.71 100 0 0.0
25/05/2022
40.02
 209,308 38.13 40.10 38.21 149,200 34,500 5.7
24/05/2022
38.13
 46,105 38.53 38.92 37.82 31,000 13,400 0.9
23/05/2022
38.53
 33,015 38.45 39.94 38.13 20,200 0 1.0
20/05/2022
38.45
 54,803 38.45 39.71 37.98 24,400 0 1.2
19/05/2022
38.45
 132,014 38.92 39.08 35.38 27,100 0 1.3
18/05/2022
38.92
 59,713 39.31 40.10 38.92 100 0 0.0
17/05/2022
39.31
 51,111 37.19 39.31 36.88 10,600 800 0.5
16/05/2022
37.19
 164,306 37.35 39.63 37.19 119,100 1,600 5.6

Chính sách bảo mật | Điều khoản sử dụng |