CTCP PVI (pvi)

47.90
-0.10
(-0.21%)
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
(2024-10-09) 		1.90 4.13% 1,511,600 400,386 18.9
46
48
47.90
2 tháng
(2024-09-09) 		1.60 3.46% 4,312,800 1,023,928 46.9
44.40
48
47.90
3 tháng
(2024-08-12) 		-0.92 -1.88% 10,704,600 -1,803,199 -101.8
44.40
49.76
47.90
6 tháng
(2024-05-13) 		1.05 2.25% 16,682,400 -4,412,380 -244.3
44.40
57.27
47.90
12 tháng
(2023-11-14) 		5.65 13.38% 18,873,000 -3,849,137 -217.4
41.97
57.27
47.90
24 tháng
(2022-11-21) 		14.23 42.28% 32,157,382 -2,675,574 -166.7
33.67
57.27
47.90
36 tháng
(2021-11-24) 		8.05 20.19% 62,435,113 2,713,200 86.5
31.55
57.27
47.90
60 tháng
(2019-12-05) 		25.27 111.67% 129,616,749 7,871,057 293.2
19.04
57.27
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2018
21.70
 187,848 21.38 21.70 21.25 0 0 0
17/01/2018
21.38
 126,613 22.23 22.23 21.38 0 75 -0.0
16/01/2018
22.23
 439,379 21.38 22.55 20.92 0 600 -0.0
15/01/2018
21.38
 74,404 21.57 21.57 21.12 0 0 0
12/01/2018
21.57
 187,748 21.51 21.64 21.31 0 130 -0.0
11/01/2018
21.51
 99,771 21.57 21.70 21.31 0 0 0
10/01/2018
21.57
 438,877 20.92 21.77 20.92 0 0 0
09/01/2018
20.92
 243,102 20.99 21.12 20.85 0 0 0
08/01/2018
20.99
 386,560 21.18 21.18 20.92 0 0 0
05/01/2018
21.18
 236,311 21.12 21.25 19.61 0 0 0
04/01/2018
21.12
 219,664 21.25 21.44 21.05 0 0 0
03/01/2018
21.25
 156,986 21.64 21.84 21.25 0 0 0
02/01/2018
21.64
 148,913 20.92 22.23 20.72 0 0 0
29/12/2017
20.92
 84,110 21.05 21.12 20.92 0 1,000 -0.0
28/12/2017
21.05
 156,706 21.12 21.25 20.79 0 0 0
27/12/2017
21.12
 228,675 21.12 21.38 20.92 0 0 0
26/12/2017
21.12
 634,300 21.12 21.25 20.79 0 0 0
25/12/2017
21.12
 356,160 20.85 21.18 20.79 0 0 0
22/12/2017
20.85
 296,020 21.12 21.18 20.85 0 0 0
21/12/2017
21.12
 91,974 21.12 21.38 20.99 0 0 0
20/12/2017
21.12
 221,296 21.44 21.44 21.12 0 0 0
19/12/2017
21.44
 179,905 21.51 21.64 21.18 0 1,000 -0.0
18/12/2017
21.51
 114,365 21.18 21.64 21.18 0 2,500 -0.1
15/12/2017
21.18
 197,200 21.57 21.64 21.12 0 0 0
14/12/2017
21.57
 163,746 21.77 21.77 21.31 0 0 0
13/12/2017
21.77
 118,400 21.57 21.90 21.18 0 0 0
12/12/2017
21.57
 659,400 21.12 21.57 20.79 0 0 0
11/12/2017
21.12
 563,139 21.12 21.57 20.53 0 0 0
08/12/2017
21.12
 250,764 21.90 22.16 21.12 0 0 0
07/12/2017
21.90
 213,883 21.70 22.55 21.70 0 0 0
06/12/2017
21.70
 207,803 21.77 22.16 21.51 0 0 0
05/12/2017
21.77
 1,476,550 23.21 23.21 21.77 0 0 0
04/12/2017
23.21
 490,867 23.21 23.54 23.08 0 102 -0.0
01/12/2017
23.21
 155,181 23.27 23.47 22.88 0 0 0
30/11/2017
23.27
 418,937 23.08 23.73 23.08 0 0 0
29/11/2017
23.08
 210,516 23.08 23.21 22.62 0 0 0
28/11/2017
23.08
 454,031 22.95 23.54 22.75 0 1,000 -0.0
27/11/2017
22.95
 215,804 22.82 22.95 22.55 0 0 0
24/11/2017
22.82
 233,359 22.49 22.88 22.55 0 0 0
23/11/2017
22.49
 638,480 22.16 23.21 22.10 0 0 0
22/11/2017
22.16
 340,070 22.16 22.23 21.97 0 0 0
21/11/2017
22.16
 467,881 22.10 22.62 21.84 0 0 0
20/11/2017
22.10
 169,176 22.10 22.23 21.90 0 0 0
17/11/2017
22.10
 330,523 22.36 22.75 21.97 0 0 0
16/11/2017
22.36
 401,906 21.97 22.82 21.90 0 0 0
15/11/2017
21.97
 134,650 21.97 22.10 21.84 0 0 0
14/11/2017
21.97
 297,511 22.10 22.55 21.97 0 0 0
13/11/2017
22.10
 547,589 20.92 22.10 20.99 0 0 0
10/11/2017
20.92
 94,972 20.92 21.18 20.92 0 0 0
09/11/2017
20.92
 75,750 21.05 21.05 20.92 0 0 0
08/11/2017
21.05
 43,677 20.99 21.12 20.92 0 0 0
07/11/2017
20.99
 82,027 20.99 20.99 20.92 0 1,100 -0.0
06/11/2017
20.99
 83,448 20.92 20.99 20.59 0 2,400 -0.1
03/11/2017
20.92
 188,000 20.92 20.99 20.92 0 0 0
02/11/2017
20.92
 296,330 20.92 20.92 20.79 0 300 -0.0
01/11/2017
20.92
 309,279 20.99 20.99 20.92 0 0 0
31/10/2017
20.99
 129,334 20.92 20.99 20.85 0 1,300 -0.0
30/10/2017
20.92
 244,860 20.92 21.05 20.72 0 0 0
27/10/2017
20.92
 176,443 20.92 20.99 20.92 0 0 0
26/10/2017
20.92
 217,808 20.99 20.99 20.92 0 0 0
25/10/2017
20.99
 81,784 20.92 21.05 20.92 0 0 0
24/10/2017
20.92
 383,735 20.92 21.05 20.92 0 0 0
23/10/2017
20.92
 304,390 20.92 20.99 20.92 0 0 0
20/10/2017
20.92
 206,020 20.99 21.05 20.92 0 0 0
19/10/2017
20.99
 230,505 20.92 21.31 20.92 0 0 0
18/10/2017
20.92
 448,010 20.99 21.12 20.79 0 0 0
17/10/2017
20.99
 99,354 21.05 21.05 20.92 0 0 0
16/10/2017
21.05
 146,890 21.05 21.18 20.92 0 0 0
13/10/2017
21.05
 96,220 21.12 21.25 21.05 0 0 0
12/10/2017
21.12
 58,878 21.05 21.44 21.05 0 0 0
11/10/2017
21.05
 57,501 21.18 21.18 20.99 0 0 0
10/10/2017
21.18
 49,889 21.44 21.44 21.18 0 0 0
09/10/2017
21.44
 89,336 21.51 21.51 21.25 0 0 0
06/10/2017
21.51
 275,980 20.92 21.51 20.99 0 0 0
05/10/2017
20.92
 57,269 20.99 20.99 20.92 0 0 0
04/10/2017
20.99
 73,420 21.05 21.05 20.85 0 200 -0.0
03/10/2017
21.05
 113,800 21.05 21.05 20.92 0 0 0
02/10/2017
21.05
 131,002 21.05 21.05 20.99 0 0 0
29/09/2017
21.05
 256,590 20.92 21.25 20.85 0 0 0
28/09/2017
20.92
 207,701 20.99 21.05 20.92 0 0 0
27/09/2017
20.99
 173,007 21.05 21.05 20.85 0 0 0
26/09/2017
21.05
 82,350 20.99 21.05 20.92 0 0 0
25/09/2017
20.99
 131,824 21.05 21.05 20.92 0 0 0
22/09/2017
21.05
 71,600 21.12 21.18 20.99 0 0 0
21/09/2017
21.12
 186,518 21.18 21.18 21.05 0 0 0
20/09/2017
21.18
 50,320 21.31 21.57 21.12 0 435 -0.0
19/09/2017
21.31
 212,754 21.12 21.70 20.92 0 0 0
18/09/2017
21.12
 200,127 21.18 21.51 20.59 0 0 0
15/09/2017
21.18
 89,370 21.57 21.57 21.18 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
21.57
 338,288 21.38 22.62 21.38 0 0 0
13/09/2017
21.38
 227,203 21.32 21.44 21.32 0 0 0
12/09/2017
21.32
 367,540 21.25 21.44 21.25 0 0 0
11/09/2017
21.25
 591,961 21.32 21.38 20.70 0 0 0
08/09/2017
21.32
 391,089 21.75 22.06 21.25 0 0 0
07/09/2017
21.75
 263,850 21.50 21.93 21.50 0 0 0
06/09/2017
21.50
 170,005 21.32 21.56 21.19 0 0 0
05/09/2017
21.32
 161,136 21.38 21.38 21.19 0 0 0
01/09/2017
21.38
 129,078 21.13 21.56 21.19 0 0 0
31/08/2017
21.13
 262,594 21.25 21.38 20.95 0 0 0
30/08/2017
21.25
 265,244 21.13 21.38 20.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |