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)
25/11/2013
8.66
 23,883 8.35 8.82 8.35 0 0 0
22/11/2013
8.35
 48,457 8.20 8.35 8.25 0 0 0
21/11/2013
8.20
 22,583 8.14 8.20 8.14 0 0 0
20/11/2013: Cổ tức tiền mặt tỉ lệ: 8%
20/11/2013
8.14
 30,375 8.04 8.14 8.04 0 0 0
19/11/2013
8.04
 14,300 7.89 8.29 7.94 0 0 0
18/11/2013
7.89
 53,600 7.94 8.09 7.84 0 34,400 -0.6
15/11/2013
7.94
 16,600 7.94 7.99 7.94 0 0 0
14/11/2013
7.94
 7,600 7.99 7.99 7.94 0 0 0
13/11/2013
7.99
 31,760 7.94 8.38 7.99 0 1,500 -0.0
12/11/2013
7.94
 17,203 7.89 7.94 7.89 200,000 205,003 -0.1
11/11/2013
7.89
 20,200 7.94 7.94 7.84 0 0 0
08/11/2013
7.94
 1,075 7.94 7.94 7.94 0 75 -0.0
07/11/2013
7.94
 7,800 7.94 7.94 7.94 0 0 0
06/11/2013
7.94
 17,754 7.94 8.04 7.94 0 0 0
05/11/2013
7.94
 11,241 7.94 7.99 7.89 0 0 0
04/11/2013
7.94
 7,940 7.94 7.94 7.89 0 4,700 -0.1
01/11/2013
7.94
 4,258 7.94 7.94 7.89 0 0 0
31/10/2013
7.94
 12,168 8.04 8.04 7.89 0 7,790 -0.1
30/10/2013
8.04
 2,065 7.84 8.04 7.89 0 127 -0.0
29/10/2013
7.84
 7,800 7.84 7.84 7.84 0 5,900 -0.1
28/10/2013
7.84
 15,400 7.94 7.94 7.84 0 0 0
25/10/2013
7.94
 4,623 8.04 8.04 7.94 0 0 0
24/10/2013
8.04
 6,800 8.09 8.09 7.94 0 0 0
23/10/2013
8.09
 14,350 8.04 8.09 8.04 0 0 0
22/10/2013
8.04
 12,386 8.04 8.14 7.94 0 3,000 -0.0
21/10/2013
8.04
 28,115 8.04 8.14 7.99 0 0 0
18/10/2013
8.04
 27,700 7.89 8.04 7.84 0 0 0
17/10/2013
7.89
 13,100 7.84 7.89 7.79 0 0 0
16/10/2013
7.84
 4,000 7.84 7.84 7.79 0 0 0
15/10/2013
7.84
 2,317 7.79 7.84 7.79 0 0 0
14/10/2013
7.79
 18,870 7.74 7.79 7.74 0 0 0
11/10/2013
7.74
 3,040 7.79 7.79 7.74 0 0 0
10/10/2013
7.79
 13,500 7.84 7.84 7.74 0 4,100 -0.1
09/10/2013
7.84
 9,979 7.74 7.84 7.74 0 0 0
08/10/2013
7.74
 6,200 7.74 7.74 7.74 0 0 0
07/10/2013
7.74
 5,400 7.74 7.74 7.74 0 0 0
04/10/2013
7.74
 9,200 7.79 7.79 7.74 200,000 200,000 0
03/10/2013
7.79
 18,016 7.74 7.84 7.79 0 0 0
02/10/2013
7.74
 5,700 7.74 7.74 7.74 0 0 0
01/10/2013
7.74
 8,700 7.74 7.79 7.74 0 3,000 -0.0
30/09/2013
7.74
 3,512 7.79 7.79 7.74 0 0 0
27/09/2013
7.79
 11,400 7.65 7.79 7.50 0 0 0
26/09/2013
7.65
 1,245 7.69 7.69 7.65 0 0 0
25/09/2013
7.69
 2,790 7.74 7.74 7.69 0 0 0
24/09/2013
7.74
 3,400 7.74 7.79 7.74 0 2,000 -0.0
23/09/2013
7.74
 600 7.65 7.74 7.74 0 0 0
20/09/2013
7.65
 6,016 7.69 7.69 7.65 0 0 0
19/09/2013
7.69
 15,466 7.74 7.74 7.69 0 7,200 -0.1
18/09/2013
7.74
 6,081 7.55 7.74 7.65 0 0 0
17/09/2013
7.55
 3,309 7.55 7.60 7.55 0 300 -0.0
16/09/2013
7.55
 5,121 7.60 7.60 7.55 0 2,000 -0.0
13/09/2013
7.60
 800 7.60 7.60 7.60 0 0 0
12/09/2013
7.60
 1,500 7.55 7.60 7.60 0 0 0
11/09/2013
7.55
 1,324 7.55 7.55 7.55 0 0 0
10/09/2013
7.55
 5,900 7.50 7.55 7.55 0 0 0
09/09/2013
7.50
 2,420 7.55 7.55 7.50 0 0 0
06/09/2013
7.55
 8,600 7.55 7.60 7.50 0 0 0
05/09/2013
7.55
 25,008 7.50 7.55 7.50 0 2,000 -0.0
04/09/2013
7.50
 17,100 7.55 7.60 7.50 0 0 0
03/09/2013
7.55
 16,800 7.55 7.55 7.55 0 0 0
30/08/2013
7.55
 5,300 7.55 7.55 7.55 0 0 0
29/08/2013
7.55
 5,200 7.55 7.60 7.55 0 0 0
28/08/2013
7.55
 41,500 7.60 7.60 7.50 0 1,400 -0.0
27/08/2013
7.60
 1,769 7.69 7.69 7.60 0 0 0
26/08/2013
7.69
 21,149 7.65 7.69 7.65 0 0 0
23/08/2013
7.65
 49,108 7.69 7.69 7.65 0 0 0
22/08/2013
7.69
 15,800 7.69 7.69 7.65 0 0 0
21/08/2013
7.69
 3,259 7.79 7.79 7.69 0 0 0
20/08/2013
7.79
 24,932 7.79 7.79 7.65 0 0 0
19/08/2013
7.79
 2,860 7.69 7.79 7.60 0 0 0
16/08/2013
7.69
 3,723 7.79 7.79 7.65 0 0 0
15/08/2013
7.79
 16,208 7.89 7.89 7.65 0 700 -0.0
14/08/2013
7.89
 37,932 7.79 7.89 7.50 0 0 0
13/08/2013
7.79
 8,415 7.89 7.89 7.69 0 0 0
12/08/2013
7.89
 1,555 7.94 7.94 7.74 0 85 -0.0
09/08/2013
7.94
 21,700 7.89 8.04 7.79 0 0 0
08/08/2013
7.89
 4,300 7.99 7.99 7.74 0 0 0
07/08/2013
7.99
 19,900 7.74 7.99 7.79 0 0 0
06/08/2013
7.74
 12,820 7.74 7.74 7.65 0 0 0
05/08/2013
7.74
 1,170 7.74 7.74 7.65 0 0 0
02/08/2013
7.74
 3,300 7.74 7.74 7.65 0 0 0
01/08/2013
7.74
 7,000 7.79 7.79 7.65 0 0 0
31/07/2013
7.79
 3,830 7.69 7.79 7.65 0 2 -0.0
30/07/2013
7.69
 12,338 7.60 7.69 7.65 0 100 -0.0
29/07/2013
7.60
 23,300 7.84 7.84 7.60 0 0 0
26/07/2013
7.84
 15,900 7.89 7.89 7.65 0 0 0
25/07/2013
7.89
 5,700 7.79 7.89 7.65 0 0 0
24/07/2013
7.79
 15,300 7.69 7.79 7.65 0 0 0
23/07/2013
7.69
 26,500 7.79 7.79 7.69 0 0 0
22/07/2013
7.79
 3,200 7.89 7.94 7.79 0 0 0
19/07/2013
7.89
 6,000 7.89 7.89 7.79 0 0 0
18/07/2013
7.89
 12,500 7.84 7.89 7.74 0 9,100 -0.1
17/07/2013
7.84
 12,900 7.79 7.84 7.69 0 12,600 -0.2
16/07/2013
7.79
 33,500 7.79 7.79 7.69 0 30,300 -0.5
15/07/2013
7.79
 19,600 7.89 7.89 7.74 0 4,400 -0.1
12/07/2013
7.89
 100 7.84 7.89 7.89 0 0 0
11/07/2013
7.84
 500 7.89 7.89 7.74 0 100 -0.0
10/07/2013
7.89
 3,200 7.84 7.89 7.74 0 0 0
09/07/2013
7.84
 3,000 7.89 7.89 7.79 0 0 0
08/07/2013
7.89
 2,800 7.84 7.89 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |