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
(2024-08-20) 		-3.61 -7.39% 7,066,800 -2,670,474 -143.7
44.40
49.76
45.30
2 tháng
(2024-07-22) 		-6.05 -11.79% 9,451,900 -2,539,974 -137.0
44.40
51.35
45.30
3 tháng
(2024-06-21) 		-11.97 -20.90% 11,746,200 -4,964,872 -269.4
44.40
57.27
45.30
6 tháng
(2024-03-25) 		0.42 0.95% 14,774,400 -4,677,532 -255.6
44.31
57.27
45.30
12 tháng
(2023-09-25) 		2.11 4.90% 19,062,000 -4,867,882 -266.3
41.50
57.27
45.30
24 tháng
(2022-09-30) 		5.64 14.22% 30,732,415 -2,597,804 -167.7
31.55
57.27
45.30
36 tháng
(2021-10-05) 		7.50 19.84% 89,566,382 5,333,025 188.8
31.55
57.27
45.30
60 tháng
(2019-10-16) 		21.74 92.25% 129,142,251 7,270,482 265.3
19.04
57.27
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
7.58
 119,800 7.63 7.63 7.40 0 0 0
23/11/2011
7.63
 176,300 7.63 7.67 7.53 0 0 0
22/11/2011
7.63
 275,500 7.53 7.63 7.31 0 5,000 -0.1
21/11/2011
7.53
 214,300 7.35 7.63 7.31 0 0 0
18/11/2011
7.35
 335,200 7.49 7.72 7.31 74,761 209,561 -2.2
17/11/2011
7.49
 218,100 7.35 7.58 7.35 11,100 0 0.2
16/11/2011
7.35
 96,000 7.35 7.40 7.31 100 0 0.0
15/11/2011
7.35
 165,200 7.35 7.35 7.22 16,000 500 0.2
14/11/2011
7.35
 285,500 7.26 7.35 7.22 43,400 0 0.7
11/11/2011
7.26
 37,800 7.31 7.40 7.26 4,500 100 0.1
10/11/2011
7.31
 38,900 7.44 7.44 7.26 3,400 2,200 0.0
09/11/2011
7.44
 283,600 7.40 7.72 7.35 0 4,200 -0.1
08/11/2011
7.40
 230,500 7.31 7.40 7.31 0 0 0
07/11/2011
7.31
 38,700 7.35 7.44 7.31 0 0 0
04/11/2011
7.35
 174,300 7.35 7.49 7.31 20,000 0 0.3
03/11/2011
7.35
 137,200 7.40 7.40 7.31 0 0 0
02/11/2011
7.40
 155,100 7.40 7.49 7.31 3,000 0 0.0
01/11/2011
7.40
 70,100 7.53 7.53 7.40 200 0 0.0
31/10/2011
7.53
 116,900 7.58 7.72 7.44 22,000 300 0.4
28/10/2011
7.58
 135,100 7.49 7.94 7.49 4,300 1,000 0.1
27/10/2011
7.49
 62,700 7.53 7.53 7.40 0 600 -0.0
26/10/2011
7.53
 22,400 7.49 7.53 7.40 0 0 0
25/10/2011
7.49
 66,100 7.63 7.67 7.35 1,000 44,000 -0.7
24/10/2011
7.63
 63,400 7.72 7.85 7.63 20,000 0 0.3
21/10/2011
7.72
 38,500 7.53 7.72 7.58 2,000 127,180 -1.9
20/10/2011
7.53
 29,700 7.40 7.53 7.40 3,600 0 0.1
19/10/2011
7.40
 24,600 7.44 7.44 7.40 3,000 0 0.0
18/10/2011
7.44
 57,200 7.35 7.44 7.35 0 0 0
17/10/2011
7.35
 38,800 7.22 7.49 7.22 600 0 0.0
14/10/2011
7.22
 17,200 7.17 7.26 7.17 6,000 0 0.1
13/10/2011
7.17
 53,900 7.13 7.22 7.13 11,100 26,200 -0.2
12/10/2011
7.13
 44,900 7.22 7.22 7.13 12,000 1,700 0.2
11/10/2011
7.22
 32,300 7.22 7.40 7.22 15,000 10,700 0.1
10/10/2011
7.22
 50,000 7.26 7.26 7.13 0 0 0
07/10/2011
7.26
 15,800 7.26 7.35 7.22 100 200 -0.0
06/10/2011
7.26
 16,000 7.31 7.44 7.26 200 0 0.0
05/10/2011
7.31
 22,000 7.22 7.40 7.26 0 0 0
04/10/2011
7.22
 30,100 7.22 7.26 7.17 0 0 0
03/10/2011
7.22
 37,700 7.22 7.31 7.17 0 0 0
30/09/2011
7.22
 94,400 7.35 7.35 7.22 0 0 0
29/09/2011
7.35
 48,300 7.53 7.53 7.26 0 0 0
28/09/2011
7.53
 12,400 7.53 7.72 7.53 0 0 0
27/09/2011
7.53
 66,100 7.58 7.63 7.44 0 300 -0.0
26/09/2011
7.58
 73,200 7.67 7.76 7.58 11,000 0 0.2
23/09/2011
7.67
 37,500 7.81 7.81 7.67 0 0 0
22/09/2011
7.81
 40,300 7.81 7.85 7.72 0 0 0
21/09/2011
7.81
 45,200 7.76 7.90 7.76 20,000 0 0.3
20/09/2011
7.76
 42,400 7.94 7.94 7.72 0 3,200 -0.1
19/09/2011
7.94
 39,700 7.72 7.94 7.63 400 0 0.0
16/09/2011
7.72
 92,200 7.67 7.90 7.72 0 0 0
15/09/2011
7.67
 114,600 8.03 8.03 7.58 0 5,500 -0.1
14/09/2011
8.03
 116,800 8.26 8.31 7.94 20,000 0 0.4
13/09/2011
8.26
 227,200 8.49 8.53 8.17 400 2,600 -0.0
12/09/2011
8.49
 65,700 8.44 8.53 8.26 0 900 -0.0
09/09/2011
8.44
 72,500 8.53 8.58 8.35 1,500 0 0.0
08/09/2011
8.53
 390,100 8.62 8.81 8.53 88,000 0 1.7
07/09/2011
8.62
 298,100 8.26 8.62 8.44 100,000 28,000 1.4
06/09/2011
8.26
 29,600 8.53 8.53 8.26 8,100 0 0.1
05/09/2011
8.53
 315,600 8.44 8.62 8.40 98,300 0 1.8
01/09/2011
8.44
 115,900 8.40 8.44 8.26 42,000 10,300 0.6
31/08/2011
8.40
 137,100 8.49 9.08 8.40 49,200 0 0.9
30/08/2011
8.49
 205,400 8.40 8.67 8.40 62,900 0 1.2
29/08/2011
8.40
 243,800 8.35 8.44 8.31 0 0 0
26/08/2011
8.35
 106,500 8.58 8.58 8.35 28,900 0 0.5
25/08/2011
8.58
 311,400 8.44 8.81 8.17 113,100 14,000 1.9
24/08/2011
8.44
 219,100 8.62 8.67 8.17 132,600 0 2.4
23/08/2011
8.62
 405,900 8.62 8.71 8.40 192,000 20,600 3.3
22/08/2011
8.62
 577,100 8.35 8.62 8.35 171,900 0 3.2
19/08/2011
8.35
 720,800 7.85 8.40 7.99 110,600 0 2.0
18/08/2011
7.85
 394,600 7.44 7.85 7.72 83,000 0 1.4
17/08/2011
7.44
 111,600 7.08 7.44 7.08 4,500 0 0.1
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2011
7.08
 160,200 7.04 7.08 6.99 42,400 0 0.7
15/08/2011
7.04
 56,700 7.24 7.24 6.95 7,300 0 0.1
12/08/2011
7.24
 125,200 7.04 7.24 6.95 7,600 0 0.1
11/08/2011
7.04
 44,200 7.16 7.24 6.95 21,000 120,000 -1.6
10/08/2011
7.16
 102,200 6.75 7.16 6.95 4,500 1,200 0.1
09/08/2011
6.75
 201,900 6.62 6.99 6.62 0 10,000 -0.2
08/08/2011
6.62
 95,300 6.46 6.75 6.37 0 0 0
05/08/2011
6.46
 24,900 6.54 6.54 6.41 0 0 0
04/08/2011
6.54
 49,500 6.29 6.62 6.33 0 0 0
03/08/2011
6.29
 108,700 6.25 6.41 6.25 0 0 0
02/08/2011
6.25
 51,800 6.37 6.41 6.21 0 0 0
01/08/2011
6.37
 45,600 6.33 6.50 6.37 0 0 0
29/07/2011
6.33
 98,900 6.25 6.37 6.29 5,200 5,000 0.0
28/07/2011
6.25
 70,700 6.21 6.29 6.21 36,500 0 0.6
27/07/2011
6.21
 25,000 6.21 6.37 6.21 5,000 0 0.1
26/07/2011
6.21
 10,000 6.29 6.29 6.17 2,000 0 0.0
25/07/2011
6.29
 29,800 6.29 6.29 6.04 165,800 140,000 0.4
22/07/2011
6.29
 36,200 6.29 6.29 6.25 92,700 61,800 0.5
21/07/2011
6.29
 19,400 6.33 6.33 6.29 8,300 0 0.1
20/07/2011
6.33
 30,500 6.21 6.37 6.21 61,000 62,000 -0.0
19/07/2011
6.21
 25,100 6.21 6.25 6.21 5,000 100 0.1
18/07/2011
6.21
 38,500 6.25 6.25 6.17 0 2,600 -0.0
15/07/2011
6.25
 61,800 6.17 6.25 6.21 0 0 0
14/07/2011
6.17
 5,100 6.29 6.29 6.17 0 0 0
13/07/2011
6.29
 35,400 6.29 6.41 6.08 0 1,100 -0.0
12/07/2011
6.29
 38,600 6.17 6.29 6.12 0 0 0
11/07/2011
6.17
 45,100 6.17 6.21 6.17 900 0 0.0
08/07/2011
6.17
 20,600 6.21 6.25 6.17 10,000 0 0.1
07/07/2011
6.21
 24,500 6.25 6.25 6.21 17,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |