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)
06/07/2011
6.25
 101,500 6.33 6.33 6.17 84,700 16,500 1.0
05/07/2011
6.33
 41,700 6.17 6.37 6.21 0 10,500 -0.2
04/07/2011
6.17
 11,500 6.12 6.33 6.00 0 2,000 -0.0
01/07/2011
6.12
 133,000 6.29 6.29 6.00 84,200 0 1.2
30/06/2011
6.29
 34,800 6.41 6.41 5.88 0 7,600 -0.1
29/06/2011
6.41
 91,600 6.29 6.41 6.25 29,600 19,000 0.2
28/06/2011
6.29
 37,800 6.33 6.37 6.25 0 7,600 -0.1
27/06/2011
6.33
 28,900 6.37 6.41 6.17 0 8,800 -0.1
24/06/2011
6.37
 48,000 6.33 6.41 6.33 1,400 7,600 -0.1
23/06/2011
6.33
 82,600 6.46 6.46 6.33 0 12,900 -0.2
22/06/2011
6.46
 133,300 6.46 6.54 6.37 1,000 21,000 -0.3
21/06/2011
6.46
 76,100 6.33 6.58 6.33 0 12,200 -0.2
20/06/2011
6.33
 115,500 6.46 6.46 6.29 0 17,800 -0.3
17/06/2011
6.46
 84,900 6.33 6.54 6.29 0 0 0
16/06/2011
6.33
 122,900 6.25 6.62 6.25 20,000 63,000 -0.7
15/06/2011
6.25
 74,200 6.50 6.54 6.12 34,800 0 0.5
14/06/2011
6.50
 125,200 6.62 6.79 6.33 20,000 26,300 -0.1
13/06/2011
6.62
 93,900 6.70 7.04 6.54 20,500 24,400 -0.1
10/06/2011
6.70
 143,400 6.54 6.83 6.54 20,000 300 0.3
09/06/2011
6.54
 28,500 6.50 6.54 6.17 14,200 4,200 0.2
08/06/2011
6.50
 87,500 6.46 6.79 6.17 25,400 30,000 -0.1
07/06/2011
6.46
 83,600 6.12 6.46 6.21 20,000 200 0.3
06/06/2011
6.12
 16,800 6.21 6.21 6.00 4,100 0 0.1
03/06/2011
6.21
 188,600 6.41 6.66 6.00 50,700 65,600 -0.2
02/06/2011
6.41
 248,400 6.12 6.41 6.25 64,100 129,700 -1.0
01/06/2011
6.12
 49,200 5.88 6.12 5.84 28,000 0 0.4
31/05/2011
5.88
 62,900 5.75 5.88 5.50 40,400 0 0.6
30/05/2011
5.75
 97,800 5.71 6.04 5.71 70,400 0 1.0
27/05/2011
5.71
 79,600 5.50 5.71 5.59 7,000 0 0.1
26/05/2011
5.50
 95,200 5.13 5.50 4.84 44,600 0 0.6
25/05/2011
5.13
 120,300 5.50 5.50 5.13 7,000 0 0.1
24/05/2011
5.50
 206,700 5.84 5.84 5.50 0 0 0
23/05/2011
5.84
 129,900 6.08 6.41 5.84 300 0 0.0
20/05/2011
6.08
 68,000 6.46 6.75 6.08 5,400 3,800 0.0
19/05/2011
6.46
 111,300 6.54 6.62 6.25 0 0 0
18/05/2011
6.54
 113,400 6.58 6.66 6.41 7,300 20,500 -0.2
17/05/2011
6.58
 123,200 6.62 6.66 6.54 0 0 0
16/05/2011
6.62
 36,300 6.66 6.91 6.62 0 6,600 -0.1
13/05/2011
6.66
 18,100 6.70 6.70 6.66 0 0 0
12/05/2011
6.70
 8,600 6.75 6.95 6.70 0 0 0
11/05/2011
6.75
 33,700 6.79 6.99 6.66 700 100 0.0
10/05/2011
6.79
 26,100 6.70 6.83 6.66 0 0 0
09/05/2011
6.70
 72,000 6.75 6.75 6.62 0 0 0
06/05/2011
6.75
 78,700 6.62 6.79 6.58 0 0 0
05/05/2011
6.62
 98,600 6.70 6.83 6.58 0 0 0
04/05/2011
6.70
 13,400 6.87 6.87 6.70 300 0 0.0
29/04/2011
6.87
 55,600 6.66 6.95 6.66 4,200 0 0.1
28/04/2011
6.66
 17,200 6.66 6.75 6.66 0 0 0
27/04/2011
6.66
 15,000 6.75 6.75 6.66 4,000 0 0.1
26/04/2011
6.75
 18,500 7.04 7.04 6.70 9,900 0 0.2
25/04/2011
7.04
 67,100 6.75 7.12 6.25 6,000 2,200 0.1
22/04/2011
6.75
 81,600 6.75 6.79 6.62 12,300 0 0.2
21/04/2011
6.75
 129,200 6.83 6.91 6.66 14,700 0 0.2
20/04/2011
6.83
 87,500 6.83 6.95 6.83 0 54,000 -0.9
19/04/2011
6.83
 120,400 6.87 6.95 6.83 0 0 0
18/04/2011
6.87
 106,400 6.95 6.99 6.83 0 0 0
15/04/2011
6.95
 113,700 7.04 7.08 6.95 12,000 0 0.2
14/04/2011
7.04
 59,700 6.95 7.04 6.95 1,000 100 0.0
13/04/2011
6.95
 82,700 6.99 7.04 6.95 18,100 48,000 -0.5
08/04/2011
6.99
 139,100 7.04 7.08 6.95 10,000 50,000 -0.7
07/04/2011
7.04
 88,900 7.12 7.12 6.99 0 30,000 -0.5
06/04/2011
7.12
 48,000 7.04 7.16 7.04 10,400 0 0.2
05/04/2011
7.04
 71,600 7.04 7.12 6.99 0 0 0
04/04/2011
7.04
 74,900 7.04 7.08 7.04 10,000 0 0.2
01/04/2011
7.04
 70,400 7.12 7.12 7.04 2,700 0 0.0
31/03/2011
7.12
 69,900 7.16 7.24 7.04 0 500 -0.0
30/03/2011
7.16
 170,300 7.16 7.16 6.99 0 0 0
29/03/2011
7.16
 128,800 7.20 7.24 7.12 0 1,300 -0.0
28/03/2011
7.20
 97,700 7.37 7.37 7.12 0 0 0
25/03/2011
7.37
 120,400 7.20 7.37 7.16 8,500 0 0.1
24/03/2011
7.20
 89,200 7.28 7.28 7.16 0 6,500 -0.1
23/03/2011
7.28
 102,800 7.12 7.32 7.12 0 0 0
22/03/2011
7.12
 144,800 7.32 7.32 7.12 0 200 -0.0
21/03/2011
7.32
 140,400 7.41 7.45 7.20 0 0 0
18/03/2011
7.41
 387,300 7.28 7.61 6.99 4,000 230,000 -3.8
17/03/2011
7.28
 237,100 7.45 7.61 7.20 0 0 0
16/03/2011
7.45
 100,600 7.37 7.61 7.41 0 0 0
15/03/2011
7.37
 146,400 7.45 7.90 7.32 0 0 0
14/03/2011
7.45
 133,000 8.03 8.03 7.45 0 0 0
11/03/2011
8.03
 548,200 7.53 8.03 7.66 46,000 0 0.9
10/03/2011
7.53
 119,500 7.08 7.53 7.12 0 800 -0.0
09/03/2011
7.08
 139,100 7.32 7.57 6.87 6,800 0 0.1
08/03/2011
7.32
 143,100 7.28 7.45 7.24 100 200 -0.0
07/03/2011
7.28
 80,200 7.45 7.45 7.24 0 0 0
04/03/2011
7.45
 82,900 7.28 7.78 7.37 500 0 0.0
03/03/2011
7.28
 65,800 7.37 7.78 7.20 0 0 0
02/03/2011
7.37
 167,800 7.70 7.70 7.24 0 0 0
01/03/2011
7.70
 166,200 7.61 7.78 7.57 0 0 0
28/02/2011
7.61
 249,100 7.66 8.07 7.45 300 0 0.0
25/02/2011
7.66
 189,100 7.32 7.66 7.24 3,100 0 0.1
24/02/2011
7.32
 289,900 7.61 7.61 6.91 0 1,500 -0.0
23/02/2011
7.61
 247,200 7.41 7.61 7.24 1,800 0 0.0
22/02/2011
7.41
 386,200 7.53 7.53 7.12 500 2,400 -0.0
21/02/2011
7.53
 301,100 7.95 8.07 7.53 5,700 54,500 -0.9
18/02/2011
7.95
 465,900 8.40 8.52 7.95 300 9,000 -0.2
17/02/2011
8.40
 178,900 8.86 9.02 8.36 200 1,900 -0.0
16/02/2011
8.86
 621,300 8.86 9.10 8.69 20,900 0 0.4
15/02/2011
8.86
 474,300 9.19 9.19 8.73 0 0 0
14/02/2011
9.19
 684,600 8.86 9.19 8.69 148,800 0 3.2
11/02/2011
8.86
 597,300 8.61 8.86 8.32 150,200 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |