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
(2024-08-21) 		-4.66 -9.36% 7,009,100 -2,277,787 -124.0
44.40
49.76
45.10
2 tháng
(2024-07-22) 		-6.25 -12.18% 9,781,800 -2,432,587 -132.2
44.40
51.35
45.10
3 tháng
(2024-06-24) 		-10.10 -18.30% 11,962,500 -4,857,685 -264.6
44.40
55.20
45.10
6 tháng
(2024-03-25) 		0.22 0.50% 15,104,300 -4,570,145 -250.7
44.31
57.27
45.10
12 tháng
(2023-09-26) 		1.21 2.76% 19,273,200 -4,692,795 -258.1
41.50
57.27
45.10
24 tháng
(2022-10-03) 		8.97 24.81% 30,961,200 -2,536,717 -164.9
31.55
57.27
45.10
36 tháng
(2021-10-06) 		4.92 12.24% 89,340,930 5,143,212 180.4
31.55
57.27
45.10
60 tháng
(2019-10-17) 		21.61 91.99% 129,420,881 7,377,869 270.1
19.04
57.27
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
21.75
 202,766 21.82 22.44 21.55 0 0 0
18/09/2018
21.82
 35,030 21.69 21.82 21.14 0 0 0
17/09/2018
21.69
 111,798 21.28 21.89 21.14 0 0 0
14/09/2018
21.28
 75,600 21.34 21.75 20.87 0 0 0
13/09/2018
21.34
 170,592 20.94 21.48 20.94 0 0 0
12/09/2018
20.94
 345,276 20.05 21.75 19.98 0 0 0
11/09/2018
20.05
 62,200 19.91 20.12 19.84 0 0 0
10/09/2018
19.91
 22,802 19.91 20.05 19.84 0 0 0
07/09/2018
19.91
 63,600 19.84 19.98 19.78 0 0 0
06/09/2018
19.84
 53,507 20.05 20.05 19.84 0 0 0
05/09/2018
20.05
 51,160 19.91 20.05 19.78 0 1,100 -0.0
04/09/2018
19.91
 68,100 20.25 20.25 19.84 0 0 0
31/08/2018
20.25
 97,899 20.05 20.25 19.91 0 0 0
30/08/2018
20.05
 79,442 19.98 20.05 19.78 0 0 0
29/08/2018
19.98
 64,277 20.12 20.12 19.84 0 0 0
28/08/2018
20.12
 28,755 20.12 20.25 19.91 0 0 0
27/08/2018
20.12
 34,900 19.91 20.18 19.84 0 0 0
24/08/2018
19.91
 96,103 19.78 20.32 19.78 0 0 0
23/08/2018
19.78
 176,335 19.98 19.98 19.78 0 100,000 -2.9
22/08/2018
19.98
 46,700 20.05 20.05 19.84 0 0 0
21/08/2018
20.05
 24,050 19.91 20.05 19.78 0 0 0
20/08/2018
19.91
 168,400 19.78 19.91 19.78 0 600 -0.0
17/08/2018
19.78
 101,143 19.78 19.91 19.71 0 0 0
16/08/2018
19.78
 51,800 20.12 20.12 19.71 0 0 0
15/08/2018
20.12
 64,270 20.25 20.25 19.78 0 0 0
14/08/2018
20.25
 30,814 20.32 20.46 19.91 0 0 0
13/08/2018
20.32
 99,009 19.91 20.32 19.84 0 0 0
10/08/2018
19.91
 33,820 19.78 20.05 19.78 0 0 0
09/08/2018
19.78
 53,500 19.84 19.91 19.78 0 0 0
08/08/2018
19.84
 52,500 19.98 19.98 19.78 0 0 0
07/08/2018
19.98
 161,854 19.78 20.12 19.43 0 0 0
06/08/2018
19.78
 123,081 20.05 20.25 19.78 0 0 0
03/08/2018
20.05
 38,742 20.25 20.39 19.91 0 0 0
02/08/2018
20.25
 44,700 20.39 20.39 19.91 0 0 0
01/08/2018
20.39
 20,400 20.39 20.53 20.12 0 0 0
31/07/2018
20.39
 34,326 20.39 20.39 20.18 0 0 0
30/07/2018
20.39
 65,400 20.32 20.39 20.18 0 0 0
27/07/2018
20.32
 61,392 19.91 20.46 19.91 0 0 0
26/07/2018
19.91
 66,250 19.78 19.91 19.30 0 0 0
25/07/2018
19.78
 192,280 19.84 19.91 19.71 0 0 0
24/07/2018
19.84
 218,300 19.78 19.91 19.71 0 0 0
23/07/2018
19.78
 137,211 19.98 19.98 18.62 0 0 0
20/07/2018
19.98
 68,320 20.18 20.25 19.78 0 0 0
19/07/2018
20.18
 50,200 20.12 20.18 19.98 0 0 0
18/07/2018
20.12
 154,431 19.84 20.12 19.78 0 0 0
17/07/2018
19.84
 73,900 19.78 20.05 19.71 0 0 0
16/07/2018
19.78
 102,700 19.78 20.12 19.71 0 0 0
13/07/2018
19.78
 21,300 19.78 19.91 19.71 0 0 0
12/07/2018
19.78
 319,440 19.64 19.91 19.09 0 0 0
11/07/2018
19.64
 723,000 19.64 19.71 19.23 0 272,900 -7.8
10/07/2018
19.64
 300,800 19.43 19.71 19.43 0 0 0
09/07/2018
19.43
 197,390 19.43 19.78 19.43 0 0 0
06/07/2018
19.43
 178,455 19.09 19.64 19.09 0 0 0
05/07/2018
19.09
 879,362 19.09 19.43 18.41 0 0 0
04/07/2018
19.09
 214,091 19.16 19.30 18.07 0 2,478 -0.1
03/07/2018
19.16
 150,700 19.78 20.39 17.80 0 0 0
02/07/2018
19.78
 489,600 19.78 19.78 19.64 0 0 0
29/06/2018
19.78
 394,472 19.78 19.84 19.64 0 0 0
28/06/2018
19.78
 403,630 20.25 20.25 19.71 0 0 0
27/06/2018
20.25
 26,500 20.25 20.46 19.98 0 0 0
26/06/2018
20.25
 54,600 20.46 20.46 20.12 0 0 0
25/06/2018
20.46
 61,000 20.46 20.53 20.18 0 0 0
22/06/2018
20.46
 70,800 20.18 20.59 20.12 0 0 0
21/06/2018
20.18
 60,260 20.66 20.66 20.12 0 0 0
20/06/2018
20.66
 94,960 20.46 21.00 19.78 0 0 0
19/06/2018
20.46
 401,337 20.53 20.80 19.50 0 0 0
18/06/2018
20.53
 86,270 21.21 21.21 20.53 0 1,020 -0.0
15/06/2018
21.21
 75,561 21.21 21.28 20.87 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2018
21.21
 122,860 22.16 22.50 20.94 0 0 0
13/06/2018
22.16
 238,368 21.44 22.29 21.44 0 0 0
12/06/2018
21.44
 140,950 22.03 22.10 20.99 0 0 0
11/06/2018
22.03
 143,887 22.36 22.36 21.97 0 0 0
08/06/2018
22.36
 114,980 22.36 22.42 21.97 0 0 0
07/06/2018
22.36
 515,259 22.10 22.69 22.03 0 0 0
06/06/2018
22.10
 204,429 21.70 22.36 21.57 0 0 0
05/06/2018
21.70
 172,351 21.31 21.97 21.25 0 0 0
04/06/2018
21.31
 549,472 20.79 21.70 20.79 0 0 0
01/06/2018
20.79
 63,662 20.99 21.25 20.66 0 0 0
31/05/2018
20.99
 111,450 20.66 21.18 20.27 0 0 0
30/05/2018
20.66
 221,757 20.92 21.44 18.83 0 0 0
29/05/2018
20.92
 287,180 20.85 20.92 20.72 0 0 0
28/05/2018
20.85
 1,390,618 20.27 20.92 19.81 0 900 -0.0
25/05/2018
20.27
 297,124 20.59 20.85 20.27 0 0 0
24/05/2018
20.59
 123,970 20.92 21.05 20.27 0 0 0
23/05/2018
20.92
 446,869 20.27 20.99 20.27 0 0 0
22/05/2018
20.27
 557,466 21.12 21.25 19.94 0 100 -0.0
21/05/2018
21.12
 416,842 21.44 21.57 20.99 0 0 0
18/05/2018
21.44
 278,542 21.90 21.90 21.12 0 2,000 -0.1
17/05/2018
21.90
 356,618 22.16 22.49 21.84 0 0 0
16/05/2018
22.16
 615,130 22.88 22.88 22.16 0 0 0
15/05/2018
22.88
 196,299 22.42 23.14 22.23 0 0 0
14/05/2018
22.42
 205,072 22.36 22.55 22.23 0 0 0
11/05/2018
22.36
 152,030 22.42 22.42 21.84 0 0 0
10/05/2018
22.42
 479,823 22.10 23.27 22.03 0 0 0
09/05/2018
22.10
 737,000 21.90 22.29 21.90 0 0 0
08/05/2018
21.90
 994,160 21.64 22.36 21.64 0 1,000 -0.0
07/05/2018
21.64
 646,700 21.57 22.42 21.51 0 0 0
04/05/2018
21.57
 656,288 21.31 21.70 21.25 0 0 0
03/05/2018
21.31
 942,820 21.25 21.38 19.94 0 0 0
02/05/2018
21.25
 171,310 21.57 22.03 20.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |