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)
09/02/2011
8.44
 671,100 7.95 8.44 8.28 184,500 50,000 2.7
08/02/2011
7.95
 411,600 7.53 7.95 7.61 114,100 0 2.2
28/01/2011
7.53
 128,100 7.24 7.53 7.24 74,900 0 1.3
27/01/2011
7.24
 70,600 7.28 7.37 7.04 23,900 0 0.4
26/01/2011
7.28
 49,100 7.16 7.28 7.08 11,500 0 0.2
25/01/2011
7.16
 166,100 7.12 7.16 7.04 90,000 0 1.5
24/01/2011
7.12
 148,400 7.20 7.53 7.08 1,600 0 0.0
21/01/2011
7.20
 45,000 7.24 7.41 7.20 5,000 0 0.1
20/01/2011
7.24
 48,000 7.32 7.32 7.20 0 0 0
19/01/2011
7.32
 68,000 7.37 7.45 7.24 0 0 0
18/01/2011
7.37
 103,700 7.24 7.70 7.24 0 0 0
17/01/2011
7.24
 107,700 7.08 7.28 7.04 300 0 0.0
14/01/2011
7.08
 99,100 7.08 7.12 6.95 700 20,700 -0.3
13/01/2011
7.08
 119,700 7.04 7.16 7.04 0 0 0
12/01/2011
7.04
 63,800 6.95 7.41 7.04 3,000 0 0.1
11/01/2011
6.95
 117,200 7.16 7.16 6.91 1,700 1,200 0.0
10/01/2011
7.16
 107,000 7.28 7.28 7.12 700 0 0.0
07/01/2011
7.28
 145,200 7.32 7.32 7.24 0 19,300 -0.3
06/01/2011
7.32
 93,400 7.20 7.32 7.24 0 0 0
05/01/2011
7.20
 84,800 7.41 7.57 7.20 15,800 0 0.3
04/01/2011
7.41
 47,300 7.45 7.57 7.41 0 0 0
31/12/2010
7.45
 48,200 7.41 7.61 7.37 0 32,900 -0.6
30/12/2010
7.41
 44,200 7.53 7.53 7.37 0 0 0
29/12/2010
7.53
 89,900 7.66 7.86 7.45 3,700 0 0.1
28/12/2010
7.66
 127,000 7.45 7.66 7.49 31,000 0 0.6
27/12/2010
7.45
 84,200 7.49 7.66 7.41 34,000 0 0.6
24/12/2010
7.49
 149,700 7.66 7.66 7.37 36,300 43,200 -0.1
23/12/2010
7.66
 311,700 7.70 7.74 7.49 201,000 97,400 1.9
22/12/2010
7.70
 99,000 7.70 7.90 7.66 59,800 600 1.1
21/12/2010
7.70
 197,500 7.90 7.90 7.53 67,900 30,100 0.7
20/12/2010
7.90
 226,400 8.11 8.11 7.66 143,400 60,000 1.6
17/12/2010
8.11
 294,900 7.74 8.15 7.82 78,200 10,000 1.3
16/12/2010
7.74
 263,300 7.90 7.90 7.66 152,000 0 2.9
15/12/2010
7.90
 210,900 7.90 8.28 7.86 12,500 5,300 0.1
14/12/2010
7.90
 718,100 8.36 8.94 7.90 205,200 135,000 1.4
13/12/2010
8.36
 383,300 7.86 8.36 7.86 215,500 60,000 3.1
10/12/2010
7.86
 345,000 7.45 7.86 7.57 165,700 5,700 3.0
09/12/2010
7.45
 130,500 7.28 7.61 7.20 0 0 0
08/12/2010
7.28
 302,000 7.61 7.70 7.20 10,300 12,800 -0.0
07/12/2010
7.61
 219,400 7.90 7.90 7.57 0 17,000 -0.3
06/12/2010
7.90
 534,100 8.32 8.32 7.86 136,500 0 2.7
03/12/2010
8.32
 1,148,400 7.82 8.36 7.78 268,300 10,000 5.0
02/12/2010
7.82
 466,800 7.61 8.19 7.45 3,700 10,000 -0.1
01/12/2010
7.61
 440,000 7.66 8.07 7.45 2,000 0 0.0
30/11/2010
7.66
 444,700 7.53 7.82 7.45 0 32,600 -0.6
29/11/2010
7.53
 374,700 7.45 7.61 7.04 1,300 60,000 -1.0
26/11/2010
7.45
 331,800 7.37 7.66 7.20 3,100 60,000 -1.0
25/11/2010
7.37
 428,500 7.04 7.41 7.04 20,000 159,500 -2.5
24/11/2010
7.04
 328,300 6.83 7.16 6.70 12,700 102,300 -1.5
23/11/2010
6.83
 230,100 6.79 6.87 6.70 43,900 115,000 -1.2
22/11/2010
6.79
 306,800 6.75 6.79 6.58 117,600 154,100 -0.6
19/11/2010
6.75
 332,400 6.75 6.95 6.70 113,700 240,700 -2.1
18/11/2010
6.75
 308,500 6.70 6.87 6.70 0 210,200 -3.4
17/11/2010
6.70
 223,500 6.62 6.83 6.58 0 171,000 -2.7
16/11/2010
6.62
 508,700 6.41 6.99 6.46 0 324,600 -5.1
15/11/2010
6.41
 329,400 6.62 7.04 6.41 100 220,200 -3.5
12/11/2010
6.62
 461,800 6.70 6.70 6.46 117,400 245,600 -2.0
11/11/2010
6.70
 187,300 6.87 6.91 6.70 28,000 121,000 -1.5
10/11/2010
6.87
 153,900 6.83 7.04 6.83 7,400 86,300 -1.3
09/11/2010
6.83
 157,400 7.16 7.37 6.83 6,300 73,300 -1.1
08/11/2010
7.16
 536,500 6.83 7.20 6.83 9,400 206,300 -3.4
05/11/2010
6.83
 127,100 6.58 6.87 6.66 0 26,900 -0.4
04/11/2010
6.58
 75,600 6.54 6.62 6.54 0 22,000 -0.4
03/11/2010
6.54
 99,300 6.54 6.75 6.54 400 76,600 -1.2
02/11/2010
6.54
 153,900 6.75 6.75 6.54 500 55,000 -0.9
01/11/2010
6.75
 81,700 6.79 6.79 6.75 10,400 29,300 -0.3
29/10/2010
6.79
 152,400 6.70 7.16 6.75 10,900 75,800 -1.1
28/10/2010
6.70
 89,000 6.75 6.87 6.66 400 50,700 -0.8
27/10/2010
6.75
 82,800 6.83 6.99 6.70 2,700 28,600 -0.4
26/10/2010
6.83
 226,700 6.75 7.16 6.79 0 179,700 -3.0
25/10/2010
6.75
 107,500 6.99 7.45 6.75 1,200 99,900 -1.6
22/10/2010
6.99
 44,200 6.99 7.24 6.91 11,900 15,000 -0.1
21/10/2010
6.99
 41,300 7.12 7.24 6.99 100 16,800 -0.3
20/10/2010
7.12
 90,900 7.45 7.53 7.08 1,100 15,000 -0.2
19/10/2010
7.45
 47,200 7.61 7.66 7.41 3,200 15,000 -0.2
18/10/2010
7.61
 45,500 7.57 7.70 7.61 100 0 0.0
15/10/2010
7.57
 8,500 7.66 7.66 7.53 1,500 0 0.0
14/10/2010
7.66
 28,000 7.70 7.82 7.66 400 0 0.0
13/10/2010
7.70
 37,900 7.53 7.70 7.53 0 0 0
12/10/2010
7.53
 22,700 7.70 7.70 7.53 0 500 -0.0
11/10/2010
7.70
 21,800 7.70 7.78 7.66 0 0 0
08/10/2010
7.70
 25,800 7.86 8.07 7.70 4,500 0 0.1
07/10/2010
7.86
 46,300 7.90 7.99 7.74 4,500 0 0.1
06/10/2010
7.90
 63,600 7.74 7.95 7.61 1,400 0 0.0
05/10/2010
7.74
 59,100 7.74 7.82 7.37 10,000 1,000 0.2
04/10/2010
7.74
 53,900 7.90 8.28 7.66 9,000 0 0.2
01/10/2010
7.90
 47,400 8.03 8.28 7.86 2,500 500 0.0
30/09/2010
8.03
 46,800 8.03 8.19 7.95 4,800 0 0.1
29/09/2010
8.03
 50,000 8.15 8.28 8.03 23,900 0 0.5
28/09/2010
8.15
 46,500 8.19 8.28 8.11 0 0 0
27/09/2010
8.19
 41,700 8.19 8.24 8.11 7,800 0 0.2
24/09/2010
8.19
 35,800 8.24 8.28 8.11 700 0 0.0
23/09/2010
8.24
 45,700 8.36 8.40 7.99 2,700 0 0.1
22/09/2010
8.36
 43,700 8.32 8.40 8.28 0 0 0
21/09/2010
8.32
 47,900 8.40 8.44 8.15 0 0 0
20/09/2010
8.40
 92,000 8.48 8.90 8.28 0 800 -0.0
17/09/2010
8.48
 141,800 8.19 8.48 8.24 0 0 0
16/09/2010
8.19
 35,400 8.07 8.24 8.07 5,200 0 0.1
15/09/2010
8.07
 61,700 8.15 8.19 8.07 10,600 0 0.2
14/09/2010
8.15
 55,900 8.07 8.32 8.11 13,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |