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)
16/02/2017
15.46
 90,641 15.40 15.77 15.46 0 0 0
15/02/2017
15.40
 37,951 15.53 15.53 15.34 0 0 0
14/02/2017
15.53
 19,780 15.59 15.59 15.53 0 80 -0.0
13/02/2017
15.59
 25,776 15.53 15.59 15.46 0 1,500 -0.0
10/02/2017
15.53
 14,848 15.59 15.59 15.46 0 0 0
09/02/2017
15.59
 17,900 15.65 15.65 15.53 0 0 0
08/02/2017
15.65
 77,436 15.40 15.65 15.40 0 0 0
07/02/2017
15.40
 33,328 15.34 15.40 15.34 0 0 0
06/02/2017
15.34
 20,750 15.40 15.53 15.34 0 0 0
03/02/2017
15.40
 39,100 15.65 15.77 15.40 0 0 0
02/02/2017
15.65
 40,662 15.71 15.89 15.65 0 300 -0.0
25/01/2017
15.71
 22,800 15.83 15.83 15.71 0 0 0
24/01/2017
15.83
 11,950 15.59 15.83 15.59 0 0 0
23/01/2017
15.59
 56,110 15.65 15.71 15.59 0 0 0
20/01/2017
15.65
 37,749 15.71 15.83 15.65 0 0 0
19/01/2017
15.71
 11,558 15.77 15.77 15.71 0 49 -0.0
18/01/2017
15.77
 63,026 15.71 16.02 15.71 0 1,700 -0.0
17/01/2017
15.71
 119,888 15.59 15.89 15.71 0 0 0
16/01/2017
15.59
 33,772 15.59 15.65 15.59 0 0 0
13/01/2017
15.59
 141,897 15.53 15.89 15.53 0 0 0
12/01/2017
15.53
 36,778 15.40 15.53 15.34 0 0 0
11/01/2017
15.40
 107,359 15.53 15.53 15.34 0 0 0
10/01/2017
15.53
 60,456 15.53 15.65 15.46 0 0 0
09/01/2017
15.53
 22,633 15.34 15.53 15.28 0 0 0
06/01/2017
15.34
 22,980 15.34 15.40 15.28 0 0 0
05/01/2017
15.34
 15,137 15.40 15.40 15.22 0 0 0
04/01/2017
15.40
 10,152 15.34 15.40 15.34 0 3,000 -0.1
03/01/2017
15.34
 27,478 15.40 16.63 15.09 0 0 0
30/12/2016
15.40
 410,493 15.34 15.40 15.03 0 0 0
29/12/2016
15.34
 79,000 15.34 15.34 15.28 0 0 0
28/12/2016
15.34
 138,673 15.40 15.40 14.97 0 0 0
27/12/2016
15.40
 157,850 14.97 15.40 14.85 0 0 0
26/12/2016
14.97
 24,200 14.97 14.97 14.91 0 0 0
23/12/2016
14.97
 53,739 14.97 14.97 14.85 0 500 -0.0
22/12/2016
14.97
 28,250 15.03 15.03 14.85 0 0 0
21/12/2016
15.03
 21,087 15.09 15.09 14.91 0 0 0
20/12/2016
15.09
 509 15.16 15.16 14.91 0 0 0
19/12/2016
15.16
 33,602 14.85 15.16 14.91 0 0 0
16/12/2016
14.85
 59,100 14.91 14.91 14.79 0 0 0
15/12/2016
14.91
 18,008 14.91 14.91 14.66 0 0 0
14/12/2016
14.91
 17,330 14.97 15.03 14.66 0 0 0
13/12/2016
14.97
 16,602 14.72 14.97 14.66 0 0 0
12/12/2016
14.72
 9,810 14.85 14.85 14.72 0 300 -0.0
09/12/2016
14.85
 36,500 14.85 14.97 14.79 0 0 0
08/12/2016
14.85
 43,067 15.09 15.09 14.79 0 761 -0.0
07/12/2016
15.09
 29,800 15.09 15.09 14.97 0 0 0
06/12/2016
15.09
 34,140 15.16 15.16 15.09 0 0 0
05/12/2016
15.16
 63,420 15.40 15.40 15.09 0 0 0
02/12/2016
15.40
 175,086 15.28 15.40 15.09 0 0 0
01/12/2016
15.28
 48,640 15.40 15.40 15.28 0 0 0
30/11/2016
15.40
 39,075 15.40 15.40 15.28 0 0 0
29/11/2016
15.40
 112,465 15.40 15.40 15.28 0 0 0
28/11/2016
15.40
 160,300 15.40 15.40 15.22 0 0 0
25/11/2016
15.40
 186,155 15.40 15.40 15.28 0 0 0
24/11/2016
15.40
 137,201 15.40 15.40 15.22 0 0 0
23/11/2016
15.40
 267,254 15.34 15.40 15.16 0 0 0
22/11/2016
15.34
 165,465 15.40 15.40 15.22 0 0 0
21/11/2016
15.40
 107,600 15.40 15.46 15.22 0 0 0
18/11/2016
15.40
 179,181 15.40 15.40 15.28 0 0 0
17/11/2016
15.40
 148,188 15.40 15.40 15.28 0 0 0
16/11/2016
15.40
 130,700 15.40 15.40 15.28 0 0 0
15/11/2016
15.40
 159,300 15.40 15.40 15.22 0 0 0
14/11/2016
15.40
 126,027 15.40 15.46 15.34 0 400 -0.0
11/11/2016
15.40
 72,069 15.46 15.53 15.40 0 0 0
10/11/2016
15.46
 68,983 15.46 15.59 15.46 0 0 0
09/11/2016
15.46
 262,969 15.40 15.59 15.09 0 0 0
08/11/2016
15.40
 227,512 15.22 15.59 14.79 0 700 -0.0
07/11/2016
15.22
 33,870 15.40 15.40 15.22 0 0 0
04/11/2016
15.40
 140,813 15.40 15.40 15.16 0 0 0
03/11/2016
15.40
 266,048 15.16 15.40 14.97 0 0 0
02/11/2016
15.16
 53,507 15.22 15.34 15.16 0 0 0
01/11/2016
15.22
 129,098 15.16 15.34 15.09 0 0 0
31/10/2016
15.16
 33,100 15.34 16.02 15.16 0 0 0
28/10/2016
15.34
 41,167 15.34 15.40 15.22 0 500 -0.0
27/10/2016
15.34
 52,667 15.34 15.34 15.16 0 0 0
26/10/2016
15.34
 146,120 15.40 15.40 15.22 0 0 0
25/10/2016
15.40
 122,424 15.40 15.40 15.22 0 0 0
24/10/2016
15.40
 183,231 15.40 15.40 15.09 0 0 0
21/10/2016
15.40
 79,663 15.46 15.65 15.40 0 0 0
20/10/2016
15.46
 104,270 15.77 15.83 14.79 0 7,100 -0.2
19/10/2016
15.77
 68,770 15.77 15.83 15.65 0 0 0
18/10/2016
15.77
 39,613 16.02 16.02 15.77 0 0 0
17/10/2016
16.02
 264,200 15.71 16.33 15.83 0 6,900 -0.2
14/10/2016
15.71
 452,142 15.40 15.83 15.46 0 0 0
13/10/2016
15.40
 119,440 15.40 15.40 15.16 0 0 0
12/10/2016
15.40
 120,756 15.40 15.40 15.22 0 0 0
11/10/2016
15.40
 199,999 15.34 15.40 15.09 0 5,500 -0.1
10/10/2016
15.34
 129,493 15.40 15.40 15.28 0 0 0
07/10/2016
15.40
 241,566 15.22 15.40 15.09 0 0 0
06/10/2016
15.22
 254,834 15.28 15.40 15.09 0 0 0
05/10/2016
15.28
 250,550 15.40 15.53 15.28 0 5,000 -0.1
04/10/2016
15.40
 193,468 15.59 15.71 15.40 0 0 0
03/10/2016
15.59
 259,490 15.71 15.96 15.40 0 0 0
30/09/2016
15.71
 181,796 15.96 16.08 15.71 0 0 0
29/09/2016
15.96
 216,674 15.89 16.14 15.89 0 0 0
28/09/2016
15.89
 311,750 15.59 16.14 15.59 0 0 0
27/09/2016
15.59
 237,516 15.59 15.77 15.59 0 0 0
26/09/2016
15.59
 222,159 15.59 15.71 15.53 0 0 0
23/09/2016
15.59
 248,110 15.77 15.83 15.59 0 0 0
22/09/2016
15.77
 170,460 15.96 16.14 15.71 0 61 -0.0

Chính sách bảo mật | Điều khoản sử dụng |