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)
19/04/2010
11.11
 868,400 10.41 11.11 11.03 800 0 0.0
16/04/2010: Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
16/04/2010
10.41
 51,400 9.89 10.41 10.41 0 0 0
15/04/2010
9.89
 1,057,000 9.51 9.99 8.93 187,700 49,900 4.3
14/04/2010
9.51
 491,900 9.41 9.73 9.44 36,100 0 1.1
13/04/2010
9.41
 403,800 9.22 9.57 8.93 26,800 89,200 -1.8
12/04/2010
9.22
 392,900 9.38 9.63 9.09 99,900 124,000 -0.7
09/04/2010
9.38
 233,400 9.63 9.73 9.25 60,000 77,700 -0.5
08/04/2010
9.63
 410,700 9.70 9.76 9.57 140,000 0 4.2
07/04/2010
9.70
 325,400 9.57 9.73 9.35 34,900 200 1.0
06/04/2010
9.57
 506,900 9.57 9.73 9.41 200,000 2,000 5.9
05/04/2010
9.57
 304,300 9.73 10.37 9.41 63,200 0 1.9
02/04/2010
9.73
 1,116,300 9.35 9.99 9.48 3,000 2,000 0.0
01/04/2010
9.35
 945,600 8.87 9.35 8.93 0 0 0
31/03/2010
8.87
 408,200 8.33 8.87 8.36 300 0 0.0
30/03/2010
8.33
 43,700 8.33 8.33 8.26 0 0 0
29/03/2010
8.33
 53,500 8.36 8.49 8.29 5,800 0 0.2
26/03/2010
8.36
 51,300 8.29 8.61 8.26 20,100 5,000 0.4
25/03/2010
8.29
 83,900 8.55 8.55 8.14 100 0 0.0
24/03/2010
8.55
 41,600 8.61 8.68 8.45 5,000 0 0.1
23/03/2010
8.61
 57,600 8.61 8.68 8.29 0 0 0
22/03/2010
8.61
 25,900 8.61 8.84 8.55 200 0 0.0
19/03/2010
8.61
 51,600 8.65 8.81 8.61 6,400 0 0.2
18/03/2010
8.65
 91,100 8.52 8.87 8.36 0 0 0
17/03/2010
8.52
 101,600 8.55 8.77 8.29 17,700 0 0.5
16/03/2010
8.55
 95,800 9.09 9.09 8.52 200 0 0.0
15/03/2010
9.09
 154,100 9.22 9.28 9.03 2,900 0 0.1
12/03/2010
9.22
 201,300 8.90 9.38 9.00 2,000 0 0.1
11/03/2010
8.90
 74,700 8.93 9.22 8.87 0 0 0
10/03/2010
8.93
 156,400 9.25 9.25 8.87 1,700 6,900 -0.1
09/03/2010
9.25
 530,100 8.81 9.35 8.61 126,300 3,200 3.6
08/03/2010
8.81
 92,600 8.71 8.84 8.65 600 0 0.0
05/03/2010
8.71
 85,800 8.74 8.77 8.58 10,400 9,000 0.0
04/03/2010
8.74
 99,400 8.68 8.96 8.74 0 0 0
03/03/2010
8.68
 195,200 8.45 8.74 8.42 5,900 0 0.2
02/03/2010
8.45
 109,200 8.49 8.49 8.33 0 0 0
01/03/2010
8.49
 188,900 8.10 8.52 7.98 0 800 -0.0
26/02/2010
8.10
 31,300 8.04 8.14 7.98 2,000 500 0.0
25/02/2010
8.04
 20,700 8.07 8.14 8.01 0 0 0
24/02/2010
8.07
 16,300 8.04 8.07 7.91 0 2,000 -0.1
23/02/2010
8.04
 28,000 8.36 8.36 7.98 0 0 0
22/02/2010
8.36
 27,200 8.29 8.61 8.29 5,800 0 0.2
12/02/2010
8.29
 73,300 8.10 8.45 8.10 1,300 0 0.0
11/02/2010
8.10
 31,500 7.91 8.10 7.98 200 0 0.0
10/02/2010
7.91
 15,500 7.94 8.10 7.91 400 0 0.0
09/02/2010
7.94
 72,900 8.33 8.33 7.91 100 0 0.0
08/02/2010
8.33
 102,800 7.91 8.33 7.40 200 0 0.0
05/02/2010
7.91
 49,600 7.94 7.98 7.82 4,500 0 0.1
04/02/2010
7.94
 56,200 7.94 8.07 7.91 2,800 0 0.1
03/02/2010
7.94
 32,900 7.91 7.98 7.85 2,000 500 0.0
02/02/2010
7.91
 58,700 7.98 8.29 7.91 500 1,600 -0.0
01/02/2010
7.98
 25,800 7.98 8.07 7.98 700 0 0.0
29/01/2010
7.98
 41,200 7.91 7.98 7.91 300 0 0.0
28/01/2010
7.91
 35,400 8.04 8.04 7.91 0 0 0
27/01/2010
8.04
 50,900 8.42 8.58 7.98 14,300 0 0.4
26/01/2010
8.42
 117,500 7.94 8.42 7.98 0 0 0
25/01/2010
7.94
 88,500 8.14 8.14 7.82 300 0 0.0
22/01/2010
8.14
 53,300 7.94 8.14 7.82 4,000 0 0.1
21/01/2010
7.94
 96,800 8.14 8.29 7.85 0 0 0
20/01/2010
8.14
 29,200 8.29 8.58 8.14 1,500 0 0.0
19/01/2010
8.29
 33,500 8.29 8.49 8.26 0 0 0
18/01/2010
8.29
 113,700 8.65 8.65 8.23 60,000 0 1.6
15/01/2010
8.65
 46,400 8.81 8.87 8.61 300 0 0.0
14/01/2010
8.81
 67,100 8.77 9.09 8.77 0 0 0
13/01/2010
8.77
 106,000 8.52 8.93 8.33 0 0 0
12/01/2010
8.52
 161,600 9.09 9.25 8.42 200 0 0.0
11/01/2010
9.09
 115,600 9.09 9.25 8.84 40,000 0 1.1
08/01/2010
9.09
 197,700 9.12 9.41 8.81 60,000 3,300 1.6
07/01/2010
9.12
 223,100 9.22 9.28 9.03 60,300 500 1.7
06/01/2010
9.22
 227,000 9.63 9.63 9.09 120,000 1,800 3.5
05/01/2010
9.63
 459,900 9.32 9.83 9.51 60,300 10,000 1.6
04/01/2010
9.32
 352,400 8.61 9.32 8.61 1,500 0 0.0
31/12/2009
8.61
 296,000 8.93 9.09 8.42 7,000 300 0
30/12/2009
8.93
 512,900 8.61 9.54 8.61 40,100 0 0
29/12/2009
8.61
 536,800 9.25 9.25 8.52 0 4,000 0
28/12/2009
9.25
 342,200 9.19 9.57 8.61 14,500 0 0
25/12/2009
9.19
 358,600 9.16 9.51 9.00 0 0 0
24/12/2009
9.16
 1,118,100 8.68 9.16 8.81 0 4,100 0
23/12/2009
8.68
 521,200 8.07 8.68 7.91 0 400 0
22/12/2009
8.07
 188,700 8.17 8.61 8.01 100 6,000 0
21/12/2009
8.17
 152,500 7.69 8.17 7.91 0 10,000 0
18/12/2009
7.69
 98,800 7.34 7.69 7.50 300 0 0
17/12/2009
7.34
 104,400 7.27 7.37 6.86 0 16,000 0
16/12/2009
7.27
 161,600 7.72 7.72 7.21 2,000 5,000 0
15/12/2009
7.72
 114,600 7.72 7.91 7.53 5,000 0 0
14/12/2009
7.72
 190,000 7.37 7.88 7.18 0 90,000 0
11/12/2009
7.37
 244,000 7.59 7.66 7.21 100 10,100 0
10/12/2009
7.59
 87,000 7.66 7.98 7.50 6,500 22,000 0
09/12/2009
7.66
 260,000 8.07 8.07 7.59 87,700 46,500 0
08/12/2009
8.07
 149,600 8.45 8.45 8.04 10,300 34,400 0
07/12/2009
8.45
 122,000 7.82 8.58 8.14 41,900 0 0
04/12/2009
7.82
 149,800 7.98 8.23 7.82 31,800 57,000 0
03/12/2009
7.98
 148,000 8.10 8.23 7.98 0 50,000 0
02/12/2009
8.10
 287,700 8.68 8.68 8.10 73,000 60,000 0
01/12/2009
8.68
 224,100 8.39 8.68 8.29 0 32,000 0
30/11/2009
8.39
 235,600 7.82 8.39 7.85 44,500 100,000 0
27/11/2009
7.82
 473,400 8.10 8.29 7.56 500 233,700 0
26/11/2009
8.10
 236,500 8.65 8.65 8.10 100 136,900 0
25/11/2009
8.65
 232,400 9.32 9.32 8.65 100 81,300 0
24/11/2009
9.32
 127,200 9.57 9.83 9.19 5,100 0 0
23/11/2009
9.57
 100,100 9.92 10.21 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |