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)
11/07/2019
26.29
 49,400 26.29 26.36 25.93 2,500 0 0.1
10/07/2019
26.29
 34,223 26.22 26.36 25.86 2,000 0 0.1
09/07/2019
26.22
 44,000 26.08 26.44 25.79 0 0 0
08/07/2019
26.08
 115,044 26.80 26.87 25.86 1,200 0 0.0
05/07/2019
26.80
 23,416 26.87 26.87 26.72 0 0 0
04/07/2019
26.87
 57,700 26.87 27.01 26.72 0 0 0
03/07/2019
26.87
 89,243 26.51 27.30 26.58 5,200 2,000 0.1
02/07/2019
26.51
 54,688 26.58 26.80 26.51 0 0 0
01/07/2019
26.58
 164,898 26.44 26.94 26.29 2,800 200 0.1
28/06/2019
26.44
 57,500 26.36 26.44 26.08 0 0 0
27/06/2019
26.36
 57,488 26.44 26.58 26.29 13,100 0 0.5
26/06/2019
26.44
 49,700 26.51 26.58 26.29 0 0 0
25/06/2019
26.51
 90,178 26.51 26.72 26.22 0 0 0
24/06/2019
26.51
 75,973 26.65 26.94 26.22 0 0 0
21/06/2019
26.65
 49,005 26.65 26.94 26.44 0 0 0
20/06/2019
26.65
 195,500 25.79 26.94 25.79 0 0 0
19/06/2019
25.79
 71,988 25.72 25.79 25.50 0 0 0
18/06/2019
25.72
 44,963 25.72 25.72 25.29 400 0 0.0
17/06/2019
25.72
 56,000 25.86 25.86 25.50 1,000 0 0.0
14/06/2019
25.86
 39,500 25.86 25.86 25.72 1,000 0 0.0
13/06/2019
25.86
 24,829 25.86 25.86 25.65 400 0 0.0
12/06/2019
25.86
 75,719 25.72 26.08 25.50 1,200 0 0.0
11/06/2019
25.72
 65,440 25.65 25.79 25.50 3,400 0 0.1
10/06/2019
25.65
 90,030 25.72 26.08 25.22 0 100 -0.0
07/06/2019
25.72
 112,725 25.36 25.93 25.14 0 0 0
06/06/2019
25.36
 128,848 25.93 26.22 25.36 1,000 0 0.0
05/06/2019
25.93
 87,202 26.36 26.58 25.57 2,500 0 0.1
04/06/2019
26.36
 103,763 26.58 26.80 25.86 0 0 0
03/06/2019
26.58
 36,060 26.87 27.23 26.22 0 0 0
31/05/2019
26.87
 67,350 27.16 27.30 26.65 200 1,200 -0.0
30/05/2019
27.16
 113,500 26.94 27.30 26.58 0 0 0
29/05/2019
26.94
 24,000 26.65 27.30 26.65 3,100 0 0.1
28/05/2019
26.65
 79,690 26.94 27.30 26.44 200 0 0.0
27/05/2019
26.94
 44,506 27.01 27.30 26.58 200 0 0.0
24/05/2019
27.01
 29,465 27.23 27.44 26.94 600 0 0
23/05/2019
27.23
 92,494 27.30 27.51 27.01 3,167,368 0 0.1
22/05/2019
27.30
 31,441 27.80 27.87 27.30 3,167,368 0 114.1
21/05/2019
27.80
 109,901 27.73 28.38 27.66 3,841,530 0 0.1
20/05/2019
27.73
 229,960 27.30 29.81 27.30 3,841,530 0 139.7
17/05/2019
27.30
 132,710 27.37 27.87 26.94 100 5,200 -0.2
16/05/2019
27.37
 128,560 27.95 28.02 27.30 1,346,849 0 48.6
15/05/2019
27.95
 159,486 27.30 28.38 27.30 2,500 0 0.1
14/05/2019
27.30
 122,050 26.58 27.66 26.58 3,800 6,000 -0.1
13/05/2019
26.58
 92,370 26.58 27.01 26.44 3,700 0 0.1
10/05/2019
26.58
 55,010 26.87 28.02 26.29 23,700 0 0.9
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2019
26.87
 39,226 26.87 27.37 26.58 11,000 0 0.4
08/05/2019
26.87
 69,600 26.94 27.14 26.60 1,700 0 0.1
07/05/2019
26.94
 162,051 27.21 27.28 26.60 400 0 0.0
06/05/2019
27.21
 219,109 27.96 27.96 26.25 0 0 0
03/05/2019
27.96
 53,600 28.03 28.30 27.75 0 0 0
02/05/2019
28.03
 142,010 27.62 28.98 27.62 0 0 0
26/04/2019
27.62
 160,315 27.96 28.23 27.62 0 0 0
25/04/2019
27.96
 166,400 28.50 28.50 27.96 0 1,500 -0.1
24/04/2019
28.50
 109,401 28.50 28.64 28.30 0 1,500 -0.1
23/04/2019
28.50
 228,380 28.50 28.64 28.30 0 2,000 -0.1
22/04/2019
28.50
 432,287 27.48 28.50 27.28 0 1,500 -0.1
19/04/2019
27.48
 82,300 27.48 27.62 27.28 0 0 0
18/04/2019
27.48
 116,850 27.69 27.89 27.28 0 0 0
17/04/2019
27.69
 180,743 27.28 27.89 27.28 0 0 0
16/04/2019
27.28
 141,550 27.21 27.41 26.60 0 1,000 -0.0
12/04/2019
27.21
 140,960 26.53 27.35 26.39 0 0 0
11/04/2019
26.53
 91,498 26.73 27.00 26.53 0 0 0
10/04/2019
26.73
 161,365 26.46 26.80 26.25 0 0 0
09/04/2019
26.46
 157,120 27.14 27.14 26.39 0 16,300 -0.6
08/04/2019
27.14
 154,920 27.00 27.35 27.00 0 0 0
05/04/2019
27.00
 178,708 26.60 27.14 26.60 0 0 0
04/04/2019
26.60
 292,615 25.84 26.87 25.91 0 0 0
03/04/2019
25.84
 172,200 26.05 26.12 25.64 0 0 0
02/04/2019
26.05
 146,095 26.12 26.12 25.84 0 0 0
01/04/2019
26.12
 181,872 25.57 26.25 25.57 0 0 0
29/03/2019
25.57
 397,587 24.41 25.71 24.69 0 0 0
28/03/2019
24.41
 101,578 24.75 24.82 24.21 0 0 0
27/03/2019
24.75
 155,426 24.55 24.96 24.48 0 0 0
26/03/2019
24.55
 30,400 24.55 24.69 24.14 0 1,400 -0.0
25/03/2019
24.55
 21,991 24.89 24.89 24.07 0 0 0
22/03/2019
24.89
 27,310 24.55 24.89 23.87 0 0 0
21/03/2019
24.55
 114,255 24.55 25.23 24.28 0 0 0
20/03/2019
24.55
 31,602 24.75 24.82 24.21 0 0 0
19/03/2019
24.75
 60,050 24.82 24.89 24.62 0 50 -0.0
18/03/2019
24.82
 78,076 24.82 25.16 24.55 0 0 0
15/03/2019
24.82
 161,860 24.07 24.82 24.21 0 0 0
14/03/2019
24.07
 36,374 24.00 24.28 23.87 0 0 0
13/03/2019
24.00
 11,637 24.00 24.41 24.00 0 0 0
12/03/2019
24.00
 83,732 23.87 24.21 23.80 0 0 0
11/03/2019
23.87
 28,374 23.94 24.21 23.73 0 0 0
08/03/2019
23.94
 26,110 23.94 24.28 23.59 0 0 0
07/03/2019
23.94
 52,350 24.21 24.34 23.87 0 0 0
06/03/2019
24.21
 51,379 24.48 24.48 23.94 0 0 0
05/03/2019
24.48
 24,309 24.55 24.55 24.14 0 50 -0.0
04/03/2019
24.55
 75,689 24.07 24.55 23.94 0 0 0
01/03/2019
24.07
 211,503 23.05 24.14 23.05 0 0 0
28/02/2019
23.05
 52,839 22.98 23.19 22.91 0 0 0
27/02/2019
22.98
 45,939 22.98 23.19 22.84 0 0 0
26/02/2019
22.98
 54,000 22.98 23.19 22.84 0 0 0
25/02/2019
22.98
 125,555 22.64 23.46 22.71 0 0 0
22/02/2019
22.64
 27,540 23.19 23.19 22.50 0 0 0
21/02/2019
23.19
 25,246 23.19 23.46 22.84 0 0 0
20/02/2019
23.19
 81,239 23.05 23.53 23.05 0 0 0
19/02/2019
23.05
 69,700 23.19 23.19 22.78 0 0 0
18/02/2019
23.19
 98,866 22.64 23.59 22.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |