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)
05/07/2013
7.84
 2,400 7.79 7.84 7.74 0 0 0
04/07/2013
7.79
 13,100 7.89 7.89 7.74 0 0 0
03/07/2013
7.89
 3,600 7.94 7.94 7.65 0 0 0
02/07/2013
7.94
 1,100 7.89 7.94 7.74 0 0 0
01/07/2013
7.89
 3,500 7.79 7.89 7.79 0 400 -0.0
28/06/2013
7.79
 800 7.89 7.89 7.74 0 0 0
27/06/2013
7.89
 27,000 8.04 8.04 7.74 0 12,500 -0.2
26/06/2013
8.04
 13,300 7.89 8.04 7.74 0 0 0
25/06/2013
7.89
 12,800 7.94 7.94 7.69 0 0 0
24/06/2013
7.94
 13,300 7.99 7.99 7.84 0 0 0
21/06/2013
7.99
 9,300 8.04 8.09 7.89 0 0 0
20/06/2013
8.04
 6,700 8.09 8.09 7.74 0 0 0
19/06/2013
8.09
 0 8.24 8.09 8.09 0 0 0
18/06/2013
8.24
 12,100 8.04 8.24 7.89 0 100 -0.0
17/06/2013
8.04
 23,800 8.09 8.09 7.94 0 0 0
14/06/2013
8.09
 14,200 8.09 8.09 8.04 0 0 0
13/06/2013
8.09
 18,700 8.14 8.24 7.99 0 400 -0.0
12/06/2013
8.14
 28,400 8.29 8.29 8.09 0 0 0
11/06/2013
8.29
 15,400 8.19 8.34 8.09 0 0 0
10/06/2013
8.19
 54,400 8.19 8.24 8.14 0 14,400 -0.2
07/06/2013
8.19
 39,300 8.38 8.38 8.09 0 2,200 -0.0
06/06/2013
8.38
 81,100 7.79 8.38 7.89 0 0 0
05/06/2013
7.79
 21,100 7.84 7.89 7.79 0 0 0
04/06/2013
7.84
 63,400 7.94 7.99 7.84 0 502 -0.0
03/06/2013
7.94
 27,400 7.89 7.99 7.89 0 0 0
31/05/2013
7.89
 26,200 7.89 7.94 7.89 0 0 0
30/05/2013
7.89
 28,800 7.94 7.94 7.74 0 0 0
29/05/2013
7.94
 22,700 7.94 8.04 7.84 0 0 0
28/05/2013
7.94
 19,000 7.89 7.94 7.84 0 0 0
27/05/2013
7.89
 40,300 7.79 7.94 7.65 0 0 0
24/05/2013
7.79
 10,300 7.79 7.79 7.74 0 70 -0.0
23/05/2013
7.79
 3,200 7.89 7.89 7.79 0 0 0
22/05/2013
7.89
 23,600 7.89 7.89 7.79 0 0 0
21/05/2013
7.89
 15,100 7.89 7.89 7.74 0 0 0
20/05/2013
7.89
 31,800 7.89 7.89 7.65 0 35 -0.0
17/05/2013
7.89
 10,000 7.74 7.89 7.84 0 0 0
16/05/2013
7.74
 23,300 7.94 7.94 7.69 0 0 0
15/05/2013
7.94
 19,300 7.79 7.94 7.69 0 0 0
14/05/2013
7.79
 1,600 7.89 7.89 7.79 0 29 -0.0
13/05/2013
7.89
 3,500 7.84 8.29 7.69 0 2,900 -0.0
10/05/2013
7.84
 20,800 7.89 7.89 7.74 0 15,100 -0.2
09/05/2013
7.89
 600 7.89 7.89 7.84 0 0 0
08/05/2013
7.89
 4,700 7.79 7.89 7.69 0 1,470 -0.0
07/05/2013
7.79
 2,400 8.04 8.04 7.74 0 0 0
06/05/2013
8.04
 12,100 7.74 8.38 7.74 0 0 0
03/05/2013
7.74
 1,000 7.65 7.74 7.60 0 0 0
02/05/2013
7.65
 3,900 7.65 7.65 7.55 0 0 0
26/04/2013
7.65
 2,800 7.74 7.89 7.65 0 0 0
25/04/2013
7.74
 6,500 7.69 7.74 7.65 0 2,500 -0.0
24/04/2013
7.69
 7,000 7.60 7.69 7.69 0 0 0
23/04/2013
7.60
 25,500 7.65 7.65 7.60 0 2,800 -0.0
22/04/2013
7.65
 15,100 7.65 7.65 7.60 0 0 0
18/04/2013
7.65
 21,300 7.74 7.74 7.60 100,000 103,000 -0.0
17/04/2013
7.74
 9,500 7.65 7.74 7.60 0 0 0
16/04/2013
7.65
 19,500 7.74 7.74 7.55 0 0 0
15/04/2013
7.74
 13,500 7.79 7.79 7.60 0 0 0
12/04/2013
7.79
 65,600 7.74 7.99 7.69 0 300 -0.0
11/04/2013
7.74
 6,700 7.65 7.74 7.65 0 0 0
10/04/2013
7.65
 5,200 7.89 7.89 7.65 0 1,900 -0.0
09/04/2013
7.89
 4,500 7.89 7.89 7.10 0 2,800 -0.0
08/04/2013
7.89
 27,700 7.65 7.89 7.60 0 0 0
05/04/2013
7.65
 4,000 7.69 7.69 7.45 0 1,200 -0.0
04/04/2013
7.69
 6,100 7.79 7.79 7.45 0 0 0
03/04/2013
7.79
 300 7.79 7.84 7.60 0 0 0
02/04/2013
7.79
 800 7.89 7.89 7.60 0 0 0
01/04/2013
7.89
 19,400 7.50 7.89 6.95 0 0 0
29/03/2013
7.50
 13,600 7.50 7.65 7.25 0 5,000 -0.1
28/03/2013
7.50
 8,000 7.60 7.60 7.50 0 0 0
27/03/2013
7.60
 4,800 7.65 7.69 7.50 0 0 0
26/03/2013
7.65
 2,600 7.74 7.79 7.65 0 0 0
25/03/2013
7.74
 2,500 7.65 7.79 7.40 0 0 0
22/03/2013
7.65
 3,600 7.79 7.79 7.65 0 0 0
21/03/2013
7.79
 3,500 7.79 7.79 7.74 0 0 0
20/03/2013
7.79
 4,800 7.74 7.79 7.74 0 0 0
19/03/2013
7.74
 8,200 7.84 7.84 7.65 100,000 100,600 -0.0
18/03/2013
7.84
 22,600 7.89 7.89 7.45 0 7,500 -0.1
15/03/2013
7.89
 1,700 7.89 7.89 7.79 0 100 -0.0
14/03/2013
7.89
 3,700 7.74 7.89 7.74 0 0 0
13/03/2013
7.74
 5,200 7.99 8.04 7.74 0 0 0
12/03/2013
7.99
 5,100 7.84 8.04 7.89 0 0 0
11/03/2013
7.84
 10,300 7.89 7.99 7.79 0 0 0
08/03/2013
7.89
 8,600 7.89 7.94 7.79 0 0 0
07/03/2013
7.89
 8,900 7.89 7.89 7.74 0 0 0
06/03/2013
7.89
 6,300 7.65 7.89 7.69 0 0 0
05/03/2013
7.65
 24,100 7.89 7.89 7.55 0 600 -0.0
04/03/2013
7.89
 6,100 8.14 8.14 7.89 0 0 0
01/03/2013
8.14
 1,700 8.14 8.14 7.89 0 0 0
28/02/2013
8.14
 1,200 8.14 8.19 7.99 0 0 0
27/02/2013
8.14
 9,100 7.99 8.14 7.89 0 0 0
26/02/2013
7.99
 26,000 8.29 8.29 7.89 0 0 0
25/02/2013
8.29
 7,400 8.14 8.29 7.99 0 0 0
22/02/2013
8.14
 21,200 8.14 8.24 7.99 0 0 0
21/02/2013
8.14
 42,700 8.29 8.43 7.99 0 0 0
20/02/2013
8.29
 14,400 8.34 8.34 8.19 0 0 0
19/02/2013
8.34
 34,800 8.24 8.38 8.14 0 0 0
18/02/2013
8.24
 35,100 8.29 8.29 8.04 0 0 0
08/02/2013
8.29
 5,900 8.14 8.29 8.19 0 0 0
07/02/2013
8.14
 11,500 8.09 8.29 8.09 0 100 -0.0
06/02/2013
8.09
 18,300 7.99 8.14 7.89 85,300 85,300 0
05/02/2013
7.99
 36,400 8.14 8.14 7.84 0 9,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |