CTCP PVI (pvi)

44.90
-0.40
(-0.88%)
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)
13/09/2010
8.07
 91,600 8.32 8.48 7.95 6,000 0 0.1
10/09/2010
8.32
 115,500 8.65 8.90 8.11 9,100 0 0.2
09/09/2010
8.65
 62,900 8.48 8.77 8.36 0 0 0
08/09/2010
8.48
 131,500 8.61 8.61 8.19 21,300 1,600 0.4
07/09/2010
8.61
 103,000 8.86 9.02 8.52 1,000 0 0.0
06/09/2010
8.86
 226,000 8.44 8.86 8.48 4,100 0 0.1
01/09/2010
8.44
 169,900 8.11 8.65 8.11 8,000 39,900 -0.6
31/08/2010
8.11
 207,900 8.03 8.32 7.95 0 97,800 -1.9
30/08/2010
8.03
 69,200 7.53 8.03 7.82 0 0 0
27/08/2010
7.53
 148,000 7.45 7.61 7.32 300 0 0.0
26/08/2010
7.45
 170,300 7.70 7.78 7.24 100 120,000 -2.2
25/08/2010
7.70
 275,400 8.11 8.11 7.61 3,100 43,300 -0.7
24/08/2010
8.11
 146,100 8.48 8.61 8.07 100 0 0.0
23/08/2010
8.48
 76,500 8.57 8.73 8.48 63,600 4,000 1.2
20/08/2010
8.57
 55,700 8.61 8.73 8.40 500 0 0.0
19/08/2010
8.61
 34,500 8.69 8.73 8.44 0 0 0
18/08/2010
8.69
 40,900 8.90 9.02 8.52 4,100 0 0.1
17/08/2010
8.90
 38,100 9.10 9.44 8.81 0 100 -0.0
16/08/2010
9.10
 136,800 8.57 9.10 8.69 0 0 0
13/08/2010
8.57
 261,400 8.44 8.77 8.32 10,000 203,100 -4.0
12/08/2010
8.44
 95,300 9.02 9.02 8.44 0 0 0
11/08/2010
9.02
 149,600 9.02 9.10 8.81 200 0 0.0
10/08/2010
9.02
 109,000 9.31 9.31 8.65 100 0 0.0
09/08/2010
9.31
 99,300 9.52 9.56 9.15 500 300 0.0
06/08/2010
9.52
 50,000 9.56 9.64 9.44 3,800 1,700 0.0
05/08/2010
9.56
 100,800 9.56 9.73 9.52 10,600 28,100 -0.4
04/08/2010
9.56
 84,700 9.77 9.77 9.56 1,500 0 0.0
03/08/2010
9.77
 61,600 9.81 9.97 9.77 8,600 1,500 0.2
02/08/2010
9.81
 55,900 9.85 9.93 9.81 100 0 0.0
30/07/2010
9.85
 68,400 9.89 9.93 9.77 0 28,000 -0.7
29/07/2010
9.89
 73,600 9.93 9.93 9.68 3,500 0 0.1
28/07/2010
9.93
 124,200 10.14 10.18 9.73 3,500 0 0.1
27/07/2010
10.14
 76,600 10.14 10.35 9.93 10,200 0 0.3
26/07/2010
10.14
 86,300 10.26 10.26 10.01 2,100 0 0.1
23/07/2010
10.26
 141,000 10.14 10.35 10.01 20,100 0 0.5
22/07/2010
10.14
 189,900 10.35 10.39 9.97 0 0 0
21/07/2010
10.35
 299,600 10.43 10.47 10.30 109,800 0 2.8
20/07/2010
10.43
 32,700 10.51 10.55 10.39 0 0 0
19/07/2010
10.51
 71,800 10.55 10.55 10.39 5,000 0 0.1
16/07/2010
10.55
 25,200 10.59 10.76 10.39 300 0 0.0
15/07/2010
10.59
 43,200 10.68 10.76 10.55 7,000 0 0.2
14/07/2010
10.68
 73,200 10.84 10.88 10.64 13,900 2,000 0.3
13/07/2010
10.84
 74,200 10.59 10.84 10.59 0 2,000 -0.1
12/07/2010
10.59
 28,400 10.47 10.68 10.47 4,800 700 0.1
09/07/2010
10.47
 55,000 10.43 10.55 10.35 12,100 0 0.3
08/07/2010
10.43
 47,700 10.47 10.55 10.39 0 0 0
07/07/2010
10.47
 78,300 10.51 10.59 10.35 9,900 0 0.3
06/07/2010
10.51
 75,200 10.76 10.88 10.51 400 0 0.0
05/07/2010
10.76
 77,100 10.76 10.84 10.64 0 0 0
02/07/2010
10.76
 87,700 10.80 10.93 10.64 1,100 0 0.0
01/07/2010
10.80
 130,500 11.67 11.67 10.68 11,700 1,000 0.3
30/06/2010
11.67
 340,500 10.72 11.67 10.35 23,000 1,000 0.6
29/06/2010
10.72
 468,400 10.72 11.05 10.64 10,000 1,000 0.2
28/06/2010
10.72
 130,400 10.35 10.76 10.39 0 11,100 -0.3
25/06/2010
10.35
 265,600 10.59 10.59 10.26 2,600 12,000 -0.2
24/06/2010
10.59
 108,100 10.76 10.88 10.55 0 0 0
23/06/2010
10.76
 175,600 10.80 10.97 10.55 1,300 2,200 -0.0
22/06/2010
10.80
 117,700 11.30 11.34 10.76 1,300 0 0.0
21/06/2010
11.30
 426,300 11.05 11.59 10.97 100 6,500 -0.2
18/06/2010
11.05
 690,500 10.35 11.05 10.59 500 1,000 -0.0
17/06/2010
10.35
 112,800 10.64 10.68 10.30 1,000 0 0.0
16/06/2010
10.64
 106,200 10.55 10.76 10.51 800 0 0.0
15/06/2010
10.55
 127,200 10.64 10.84 10.35 0 0 0
14/06/2010
10.64
 87,400 10.55 11.05 10.51 300 0 0.0
11/06/2010
10.55
 240,400 10.35 10.68 10.35 0 30,000 -0.8
10/06/2010
10.35
 64,700 10.30 10.43 10.10 25,100 0 0.6
09/06/2010
10.30
 111,600 10.22 10.47 10.14 500 0 0.0
08/06/2010
10.22
 94,400 9.93 10.30 9.93 11,100 0 0.3
07/06/2010
9.93
 366,900 10.47 10.47 9.89 40,300 185,000 -3.5
04/06/2010
10.47
 85,300 10.47 10.76 10.35 12,300 6,400 0.1
03/06/2010
10.47
 118,600 10.39 10.97 10.35 1,500 0 0.0
02/06/2010
10.39
 160,200 10.35 10.43 10.22 15,800 0 0.4
01/06/2010
10.35
 88,700 10.39 10.39 10.14 1,000 0 0.0
31/05/2010
10.39
 69,100 10.88 10.88 10.30 500 0 0.0
28/05/2010
10.88
 227,600 10.43 11.05 10.68 600 0 0.0
27/05/2010
10.43
 103,200 10.55 10.55 10.22 0 100 -0.0
26/05/2010
10.55
 205,000 10.35 10.68 10.18 100 66,000 -1.7
25/05/2010
10.35
 106,100 10.55 10.55 10.14 0 3,200 -0.1
24/05/2010
10.55
 109,600 10.01 10.55 10.14 7,100 22,700 -0.4
21/05/2010
10.01
 330,800 10.47 10.47 9.73 14,200 52,400 -0.9
20/05/2010
10.47
 378,000 10.06 10.68 9.64 20,000 1,000 0.5
19/05/2010
10.06
 375,600 10.51 10.55 9.93 33,500 300 0.8
18/05/2010
10.51
 177,400 10.84 10.97 10.39 15,500 700 0.4
17/05/2010
10.84
 244,000 11.17 11.46 10.84 20,100 0 0.5
14/05/2010
11.17
 233,900 11.30 11.42 11.09 0 0 0
13/05/2010
11.30
 218,600 11.63 11.75 11.17 30,000 0 0.8
12/05/2010
11.63
 248,700 12.33 12.54 11.63 18,000 0 0.5
11/05/2010
12.33
 707,100 12.00 12.58 12.00 2,000 45,100 -1.3
10/05/2010: Cổ tức tiền mặt tỉ lệ: 19%
10/05/2010
12.00
 539,400 11.34 12.13 11.46 28,800 0 0.8
07/05/2010
11.34
 406,200 11.57 11.73 11.15 1,300 30,000 -0.8
06/05/2010
11.57
 641,200 11.03 11.65 11.15 60,000 0 1.8
05/05/2010
11.03
 224,500 11.38 11.57 10.95 45,000 80,100 -1.0
04/05/2010
11.38
 374,600 10.95 11.42 11.11 42,500 0 1.2
29/04/2010
10.95
 400,300 11.03 11.11 10.87 83,000 400 2.3
28/04/2010
11.03
 359,100 10.99 11.34 10.84 146,500 0 4.2
27/04/2010
10.99
 325,700 11.03 11.15 10.95 112,000 0 3.2
26/04/2010
11.03
 341,100 11.07 11.22 10.64 250,900 100 7.1
22/04/2010
11.07
 278,800 11.15 11.22 10.37 155,000 0 4.5
21/04/2010
11.15
 927,100 11.30 11.46 10.87 272,100 0 7.8
20/04/2010
11.30
 1,001,100 11.11 11.88 11.22 213,300 152,300 1.8

Chính sách bảo mật | Điều khoản sử dụng |