CTCP PVI (pvi)

45.10
-0.20
(-0.44%)
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)
07/07/2021
29.93
 107,385 29.93 32.70 29.24 1,900 0 0.1
06/07/2021
29.93
 51,642 30.55 30.55 29.24 5,200 3,000 0.1
05/07/2021
30.55
 30,790 31.16 31.55 29.86 2,100 500 0.1
02/07/2021
31.16
 25,307 32.01 32.24 31.16 5,305 2,000 0.1
01/07/2021
32.01
 56,052 32.16 32.55 31.24 22,300 5,000 0.7
30/06/2021
32.16
 33,899 32.70 33.09 31.55 13,400 0 0.6
29/06/2021
32.70
 75,707 32.32 33.47 31.09 40,600 400 1.7
28/06/2021
32.32
 71,156 31.93 33.86 31.93 14,900 300 0.6
25/06/2021
31.93
 112,017 30.78 31.93 30.47 50,200 3,200 1.9
24/06/2021
30.78
 22,208 30.86 31.47 30.16 3,300 600 0.1
23/06/2021
30.86
 51,968 30.93 31.93 30.24 6,400 2,000 0.2
22/06/2021
30.93
 131,731 30.93 32.24 30.16 21,000 82,000 -2.5
21/06/2021
30.93
 128,252 32.16 32.70 30.39 900 42,000 -1.7
18/06/2021
32.16
 79,527 32.70 33.86 32.01 3,800 4,500 -0.0
17/06/2021
32.70
 97,172 32.09 35.24 32.09 7,800 0 0.3
16/06/2021
32.09
 208,351 33.63 33.63 30.39 42,100 1,000 1.7
15/06/2021
33.63
 251,062 34.47 35.01 32.16 11,900 1,000 0.5
14/06/2021
34.47
 351,445 32.16 35.32 32.16 120,300 10,500 4.8
11/06/2021
32.16
 204,241 30.09 32.63 30.24 114,000 5,300 4.5
10/06/2021
30.09
 721,949 27.39 30.09 27.01 578,500 47,600 20.3
09/06/2021
27.39
 197,804 27.39 28.47 25.78 162,600 29,400 4.9
08/06/2021
27.39
 116,761 27.70 27.70 25.08 39,700 21,200 0.7
07/06/2021
27.70
 122,805 28.16 28.39 27.01 34,600 26,800 0.3
04/06/2021
28.16
 187,732 27.32 28.32 27.24 121,100 2,100 4.3
03/06/2021
27.32
 154,739 26.70 27.70 26.93 81,900 5,000 2.8
02/06/2021
26.70
 104,557 26.24 27.39 25.93 15,300 30,900 -0.6
01/06/2021
26.24
 20,332 26.16 26.47 25.78 10,400 300 0.3
31/05/2021
26.16
 27,001 26.32 26.39 25.70 5,300 4,100 0.0
28/05/2021
26.32
 81,636 25.62 26.32 25.16 58,600 10,300 1.6
27/05/2021
25.62
 47,726 25.93 26.32 25.39 27,500 11,300 0.6
26/05/2021
25.93
 21,300 26.39 26.70 25.08 5,400 11,100 -0.2
25/05/2021
26.39
 258,479 25.70 26.47 25.70 115,100 0 3.9
24/05/2021
25.70
 29,300 25.47 25.78 25.55 6,200 0 0.2
21/05/2021
25.47
 78,500 25.08 25.62 25.32 31,700 0 1.0
20/05/2021
25.08
 16,766 25.08 25.62 24.85 0 1,000 -0.0
19/05/2021
25.08
 16,774 25.39 25.39 25.01 0 1,700 -0.1
18/05/2021
25.39
 22,651 25.55 25.55 25.24 500 900 -0.0
17/05/2021
25.55
 10,710 25.55 25.55 25.24 900 0 0.0
14/05/2021
25.55
 198,166 25.16 26.93 24.85 0 39,000 -1.3
13/05/2021
25.16
 11,839 25.08 25.32 24.93 0 0 0
12/05/2021
25.08
 9,420 25.01 25.32 24.85 100 100 0
11/05/2021
25.01
 16,932 24.78 25.08 24.62 0 500 -0.0
10/05/2021
24.78
 10,286 24.78 25.01 24.70 1,500 700 0.0
07/05/2021
24.78
 17,807 25.08 25.08 24.62 0 0 0
06/05/2021
25.08
 7,200 25.24 25.39 24.85 0 0 0
05/05/2021
25.24
 22,114 25.08 25.24 24.93 100 0 0.0
04/05/2021
25.08
 20,166 25.08 25.08 24.70 4,700 0 0.2
29/04/2021
25.08
 313,400 25.08 25.39 25.01 1,200 0 0.0
28/04/2021
25.08
 10,114 25.32 25.39 24.70 0 0 0
27/04/2021
25.32
 79,240 25.55 25.55 24.78 1,400 300 0.0
26/04/2021
25.55
 8,400 25.70 25.70 24.78 400 1,000 -0.0
23/04/2021
25.70
 36,141 25.39 25.93 25.08 0 0 0
22/04/2021
25.39
 75,850 25.39 26.08 25.08 1,400 900 0.0
20/04/2021
25.39
 42,971 25.62 26.01 25.39 5,100 0 0.2
19/04/2021
25.62
 5,130 25.78 26.08 25.55 0 300 -0.0
16/04/2021
25.78
 20,156 26.32 26.32 25.39 300 0 0.0
15/04/2021
26.32
 130,455 25.78 26.55 25.78 0 0 0
14/04/2021
25.78
 47,155 25.62 25.78 25.16 0 1,500 -0.0
13/04/2021
25.62
 71,972 26.01 26.01 25.39 0 6,700 -0.2
12/04/2021
26.01
 60,549 26.01 26.16 25.70 0 0 0
09/04/2021
26.01
 84,035 25.32 26.93 25.16 0 0 0
08/04/2021
25.32
 52,720 25.16 25.39 25.08 0 0 0
07/04/2021
25.16
 40,600 24.93 25.16 24.85 0 0 0
06/04/2021
24.93
 18,260 25.24 25.24 24.93 2,500 0 0.1
05/04/2021
25.24
 22,436 25.16 25.39 24.85 0 2,700 -0.1
02/04/2021
25.16
 34,117 25.16 25.39 25.16 0 400 -0.0
01/04/2021
25.16
 35,197 25.01 25.16 24.85 0 0 0
31/03/2021
25.01
 20,710 25.01 25.08 24.85 2,100 400 0.1
30/03/2021
25.01
 52,046 24.85 25.24 24.47 900 0 0.0
29/03/2021
24.85
 46,367 24.47 25.01 24.47 0 0 0
26/03/2021
24.47
 23,250 24.78 25.01 24.24 0 0 0
25/03/2021
24.78
 35,254 24.62 24.78 24.31 0 0 0
24/03/2021
24.62
 29,824 25.01 25.01 24.31 0 0 0
23/03/2021
25.01
 34,840 25.08 25.24 25.01 0 0 0
22/03/2021
25.08
 47,260 25.16 25.39 25.08 0 87 -0.0
19/03/2021
25.16
 84,811 25.47 25.47 24.93 0 300 -0.0
18/03/2021
25.47
 30,725 25.47 25.55 25.39 100 0 0.0
17/03/2021
25.47
 36,905 25.47 25.55 25.24 0 0 0
16/03/2021
25.47
 40,469 25.55 25.55 25.24 0 0 0
15/03/2021
25.55
 69,900 25.32 25.62 25.32 300 0 0.0
12/03/2021
25.32
 49,638 25.32 25.55 25.24 0 200 -0.0
11/03/2021
25.32
 46,164 25.62 25.85 25.24 800 0 0.0
10/03/2021
25.62
 55,443 25.62 25.85 25.24 0 0 0
09/03/2021
25.62
 30,130 25.62 26.16 25.32 8,700 600 0.3
08/03/2021
25.62
 74,921 25.39 25.78 25.39 0 500 -0.0
05/03/2021
25.39
 32,943 25.32 25.39 25.01 0 0 0
04/03/2021
25.32
 52,069 25.47 25.55 24.62 0 300 -0.0
03/03/2021
25.47
 82,724 25.08 25.78 24.78 0 100 -0.0
02/03/2021
25.08
 36,100 25.08 25.24 24.93 2,500 0 0.1
01/03/2021
25.08
 69,925 25.01 25.39 24.70 0 300 -0.0
26/02/2021
25.01
 21,100 25.01 26.16 24.55 300 3,900 -0.1
25/02/2021
25.01
 68,394 24.55 26.93 24.62 3,300 400 0.1
24/02/2021
24.55
 40,903 24.62 25.01 24.24 0 0 0
23/02/2021
24.62
 32,000 25.08 25.16 24.62 100 0 0.0
22/02/2021
25.08
 19,493 25.16 25.32 25.01 802 0 0.0
19/02/2021
25.16
 43,100 25.32 25.32 25.08 100 0 0.0
18/02/2021
25.32
 64,217 24.78 25.55 24.78 800 0 0.0
17/02/2021
24.78
 25,068 24.39 25.01 24.31 4,100 1,000 0.1
09/02/2021
24.39
 17,200 23.85 24.55 23.70 0 0 0
08/02/2021
23.85
 26,100 24.39 24.39 23.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |