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)
04/02/2013
8.14
 14,100 7.99 8.14 8.04 0 4,000 -0.1
01/02/2013
7.99
 7,800 7.99 8.24 7.89 0 2,500 -0.0
31/01/2013
7.99
 8,000 8.29 8.29 7.94 0 1,800 -0.0
30/01/2013
8.29
 61,400 8.24 8.34 7.94 0 0 0
29/01/2013
8.24
 32,600 8.68 8.68 7.79 0 0 0
28/01/2013
8.68
 64,300 8.48 8.73 8.38 0 0 0
25/01/2013
8.48
 23,300 8.38 8.83 8.19 0 400 -0.0
24/01/2013
8.38
 60,900 7.60 8.38 7.65 0 2,000 -0.0
23/01/2013
7.60
 186,400 8.09 8.48 7.50 0 0 0
22/01/2013
8.09
 151,900 8.98 8.98 8.09 0 0 0
21/01/2013
8.98
 114,200 9.37 9.37 8.78 0 0 0
18/01/2013
9.37
 18,000 9.27 9.47 9.12 0 0 0
17/01/2013
9.27
 397,500 8.73 9.57 9.27 0 7,100 -0.1
16/01/2013
8.73
 278,800 7.94 8.73 7.99 0 0 0
15/01/2013
7.94
 15,600 7.94 7.94 7.89 0 0 0
14/01/2013
7.94
 17,900 8.04 8.04 7.84 0 0 0
11/01/2013
8.04
 21,500 7.94 8.09 7.94 0 0 0
10/01/2013
7.94
 3,100 8.04 8.09 7.89 0 0 0
09/01/2013
8.04
 79,200 7.84 8.14 7.89 0 0 0
08/01/2013
7.84
 28,000 7.74 7.84 7.74 0 0 0
07/01/2013
7.74
 6,800 7.69 7.84 7.74 0 0 0
04/01/2013
7.69
 24,300 7.69 7.79 7.65 0 0 0
03/01/2013
7.69
 36,400 7.79 7.94 7.69 0 0 0
02/01/2013
7.79
 15,900 7.45 7.79 7.60 0 200 -0.0
28/12/2012
7.45
 1,600 7.40 7.55 7.45 0 0 0
27/12/2012
7.40
 14,400 7.55 7.65 7.40 0 0 0
26/12/2012
7.55
 8,900 7.60 7.74 7.40 0 0 0
25/12/2012
7.60
 2,000 7.65 7.84 7.55 0 0 0
24/12/2012
7.65
 25,100 7.25 7.65 7.30 0 19,000 -0.3
21/12/2012
7.25
 18,600 7.30 7.50 7.25 0 15,100 -0.2
20/12/2012
7.30
 37,400 7.35 7.35 7.30 0 37,100 -0.6
19/12/2012
7.35
 58,000 7.35 7.40 7.35 0 56,900 -0.8
18/12/2012
7.35
 50,400 7.40 7.40 7.30 0 44,400 -0.7
17/12/2012
7.40
 10,400 7.50 7.50 7.40 0 8,500 -0.1
14/12/2012
7.50
 2,300 7.50 7.50 7.40 156,000 156,000 0
13/12/2012
7.50
 100 7.55 7.55 7.50 0 0 0
12/12/2012
7.55
 33,200 7.55 7.55 7.40 0 0 0
11/12/2012
7.55
 12,600 7.65 7.65 7.45 0 18 -0.0
10/12/2012
7.65
 2,800 7.40 7.65 7.40 0 0 0
07/12/2012
7.40
 500 7.40 7.40 7.40 0 0 0
06/12/2012
7.40
 4,300 7.40 7.40 7.40 0 0 0
05/12/2012
7.40
 3,700 7.40 7.40 7.35 0 0 0
04/12/2012
7.40
 23,500 7.40 7.40 7.40 0 0 0
03/12/2012
7.40
 1,000 7.35 7.40 7.40 0 0 0
30/11/2012
7.35
 400 7.35 7.35 7.35 0 0 0
29/11/2012
7.35
 100 7.35 7.35 7.35 0 0 0
28/11/2012
7.35
 100 7.40 7.40 7.35 0 0 0
27/11/2012
7.40
 17,700 7.35 7.40 7.35 0 0 0
26/11/2012
7.35
 9,700 7.35 7.35 7.35 0 0 0
23/11/2012
7.35
 1,600 7.40 7.40 7.35 0 0 0
22/11/2012
7.40
 1,800 7.40 7.40 7.40 0 0 0
21/11/2012
7.40
 23,800 7.35 7.40 7.30 0 0 0
20/11/2012
7.35
 43,100 7.40 7.40 7.35 0 11,200 -0.2
19/11/2012
7.40
 3,300 7.50 7.50 7.40 0 1,000 -0.0
16/11/2012
7.50
 700 7.45 7.50 7.40 0 200 -0.0
15/11/2012
7.45
 3,400 7.45 7.45 7.40 0 1,100 -0.0
14/11/2012
7.45
 8,700 7.55 7.55 7.45 0 2,100 -0.0
13/11/2012
7.55
 16,400 7.60 7.60 7.40 0 4,800 -0.1
12/11/2012
7.60
 9,500 7.45 7.60 7.40 0 2,800 -0.0
09/11/2012
7.45
 900 7.50 7.50 7.45 0 0 0
08/11/2012
7.50
 9,800 7.55 7.55 7.45 0 0 0
07/11/2012
7.55
 3,900 7.55 7.60 7.50 0 0 0
06/11/2012
7.55
 5,800 7.55 7.60 7.55 0 0 0
05/11/2012
7.55
 9,700 7.50 7.55 7.40 0 60 -0.0
02/11/2012
7.50
 11,800 7.65 7.65 7.50 0 2,100 -0.0
01/11/2012
7.65
 14,200 7.60 7.65 7.60 0 0 0
31/10/2012
7.60
 0 7.60 7.60 7.60 0 0 0
30/10/2012
7.60
 18,500 7.65 7.65 7.60 0 0 0
29/10/2012
7.65
 4,900 7.65 7.65 7.65 0 0 0
26/10/2012
7.65
 20,000 7.65 7.65 7.65 0 0 0
25/10/2012
7.65
 3,200 7.69 7.69 7.65 0 0 0
24/10/2012
7.69
 28,700 7.65 7.69 7.65 0 0 0
23/10/2012
7.65
 4,100 7.65 7.65 7.65 0 0 0
22/10/2012
7.65
 19,700 7.69 7.74 7.60 0 0 0
19/10/2012
7.69
 10,700 7.79 7.79 7.69 0 0 0
18/10/2012
7.79
 6,400 7.69 7.79 7.20 50 1,350 -0.0
17/10/2012
7.69
 1,000 7.74 7.74 7.69 0 1,000 -0.0
16/10/2012
7.74
 7,000 7.65 7.79 7.65 0 0 0
15/10/2012
7.65
 3,300 7.60 7.65 7.60 0 0 0
12/10/2012
7.60
 6,000 7.79 7.79 7.60 0 0 0
11/10/2012
7.79
 12,800 7.65 7.79 7.55 0 2,500 -0.0
10/10/2012
7.65
 7,500 7.74 7.74 7.65 0 4,300 -0.1
09/10/2012
7.74
 8,800 7.84 7.84 7.74 0 0 0
08/10/2012
7.84
 17,700 7.74 7.84 7.79 0 0 0
05/10/2012
7.74
 16,700 7.74 7.99 7.74 0 0 0
04/10/2012
7.74
 3,700 7.89 7.99 7.74 0 2,000 -0.0
03/10/2012
7.89
 20,000 7.74 7.89 7.74 0 0 0
02/10/2012
7.74
 11,200 7.74 7.79 7.25 0 500 -0.0
01/10/2012
7.74
 16,500 7.74 7.79 7.69 0 0 0
28/09/2012
7.74
 2,700 7.79 7.89 7.74 0 0 0
27/09/2012
7.79
 2,100 7.69 7.84 7.79 0 0 0
26/09/2012
7.69
 1,400 7.69 7.74 7.69 0 0 0
25/09/2012
7.69
 1,100 7.69 7.69 7.69 0 0 0
24/09/2012
7.69
 2,400 7.84 7.84 7.69 0 0 0
21/09/2012
7.84
 7,200 7.74 7.84 7.84 0 0 0
20/09/2012
7.74
 22,500 7.69 7.74 7.65 0 0 0
19/09/2012
7.69
 3,000 7.69 7.69 7.69 0 0 0
18/09/2012
7.69
 20,900 7.84 7.84 7.69 0 0 0
17/09/2012
7.84
 6,400 7.84 7.84 7.74 0 0 0
14/09/2012
7.84
 6,700 7.84 7.84 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |