CTCP PVI (pvi)

44.70
-0.60
(-1.32%)
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)
20/11/2009
9.92
 220,800 9.73 10.37 9.79 0 0 0
19/11/2009
9.73
 132,800 9.99 10.02 9.22 13,700 500 0
18/11/2009
9.99
 155,200 10.05 10.05 9.73 55,700 0 0
17/11/2009
10.05
 298,100 9.51 10.05 9.63 189,300 0 0
16/11/2009
9.51
 81,400 9.76 9.79 9.51 1,400 0 0
13/11/2009
9.76
 207,800 9.83 9.95 9.51 0 34,000 0
12/11/2009
9.83
 185,900 9.35 9.83 9.38 65,400 0 0
11/11/2009
9.35
 95,500 8.93 9.41 9.03 3,000 300 0
10/11/2009
8.93
 104,400 9.22 9.32 8.81 1,000 0 0
09/11/2009
9.22
 161,100 9.63 9.63 9.19 0 0 0
06/11/2009
9.63
 206,900 9.83 10.21 9.60 100 0 0
05/11/2009
9.83
 146,600 9.44 9.89 9.48 1,000 0 0
04/11/2009
9.44
 357,500 9.25 9.63 9.32 38,000 63,700 0
03/11/2009
9.25
 180,500 9.48 9.70 9.09 7,200 0 0
02/11/2009
9.48
 540,100 10.21 10.21 9.48 600 55,000 0
30/10/2009
10.21
 497,800 9.86 10.46 9.89 100,000 4,000 0
29/10/2009
9.86
 298,000 10.34 10.34 9.67 15,100 2,000 0
28/10/2009
10.34
 294,400 10.50 10.53 9.92 1,500 0 0
27/10/2009
10.50
 329,000 10.56 10.85 10.08 0 59,500 0
26/10/2009
10.56
 673,200 11.04 11.10 10.46 170,500 5,100 0
23/10/2009
11.04
 894,800 11.49 11.93 10.97 198,600 0 0
22/10/2009
11.49
 1,051,700 11.61 12.28 11.42 5,300 0 0
21/10/2009
11.61
 1,108,000 11.17 11.61 11.17 0 500 0
20/10/2009
11.17
 1,405,100 10.34 11.17 10.56 0 40,600 0
19/10/2009
10.34
 285,900 10.34 10.56 10.21 11,000 0 0
16/10/2009
10.34
 439,800 10.53 10.85 9.95 1,600 30,400 0
15/10/2009
10.53
 656,800 10.43 11.01 10.34 100 0 0
14/10/2009
10.43
 264,600 10.24 10.53 10.05 900 6,100 0
13/10/2009
10.24
 311,500 10.62 10.85 9.86 66,500 42,000 0
12/10/2009
10.62
 476,700 10.53 10.82 10.40 136,100 57,400 0
09/10/2009
10.53
 555,100 10.15 10.53 10.21 95,000 0 0
08/10/2009
10.15
 221,200 9.95 10.53 9.92 40,100 33,500 0
07/10/2009
9.95
 558,300 9.28 9.95 9.38 5,600 161,400 0
06/10/2009
9.28
 207,700 9.38 9.44 9.16 2,300 83,000 0
05/10/2009
9.38
 317,900 9.38 9.70 9.12 9,000 186,000 0
02/10/2009
9.38
 237,600 9.76 10.21 9.16 200 56,900 0
01/10/2009
9.76
 205,600 9.89 9.99 9.73 100 32,500 0
30/09/2009
9.89
 255,700 10.02 10.08 9.83 1,000 58,700 0
29/09/2009
10.02
 220,800 10.05 10.21 9.92 0 116,000 0
28/09/2009
10.05
 163,000 10.08 10.21 9.99 0 43,700 0
25/09/2009
10.08
 342,100 10.05 10.11 9.86 7,000 230,000 0
24/09/2009
10.05
 279,900 10.34 10.37 9.76 500 175,900 0
23/09/2009
10.34
 199,600 10.30 10.72 10.21 71,300 13,000 0
22/09/2009
10.30
 226,300 10.40 10.40 10.24 42,400 57,300 0
21/09/2009
10.40
 242,500 10.50 10.53 10.40 44,900 38,000 0
18/09/2009
10.50
 133,600 10.50 10.62 10.43 26,200 11,500 0
17/09/2009
10.50
 195,000 10.46 10.56 10.40 99,100 0 0
16/09/2009
10.46
 166,000 10.46 10.53 10.37 30,400 0 0
15/09/2009
10.46
 130,900 10.53 10.69 10.30 20,000 200 0
14/09/2009
10.53
 175,800 10.56 10.66 10.50 49,700 0 0
11/09/2009
10.56
 186,900 10.66 10.78 10.53 57,400 1,000 0
10/09/2009
10.66
 295,700 10.40 10.69 10.27 143,800 7,400 0
09/09/2009
10.40
 143,500 10.53 10.69 10.40 4,000 0 0
08/09/2009
10.53
 121,100 10.34 10.72 10.37 0 400 0
07/09/2009
10.34
 297,300 10.53 10.53 10.15 0 0 0
04/09/2009
10.53
 512,100 10.75 11.13 10.37 4,000 113,100 0
03/09/2009
10.75
 175,000 11.13 11.13 10.72 0 34,100 0
01/09/2009
11.13
 442,800 11.29 11.74 11.04 0 166,300 0
31/08/2009
11.29
 751,100 10.66 11.29 10.53 20,200 500 0
28/08/2009
10.66
 365,400 10.62 10.69 10.37 1,000 200,000 0
27/08/2009
10.62
 152,600 10.75 10.75 10.53 0 70,000 0
26/08/2009
10.75
 97,900 10.75 10.78 10.59 6,000 0 0
25/08/2009
10.75
 206,600 10.85 10.94 10.62 0 0 0
24/08/2009
10.85
 475,900 10.46 10.85 10.53 111,200 0 0
21/08/2009
10.46
 290,700 10.50 10.75 10.46 4,000 400 0
20/08/2009
10.50
 94,000 10.50 10.53 10.40 0 2,000 0
19/08/2009
10.50
 115,500 10.37 10.56 10.30 1,500 300 0
18/08/2009
10.37
 129,200 10.37 10.40 10.11 0 500 0
17/08/2009
10.37
 93,900 10.59 10.59 10.30 0 19,200 0
14/08/2009
10.59
 98,100 10.82 10.85 10.50 1,400 5,600 0
13/08/2009
10.82
 244,000 10.50 11.17 10.69 110,100 0 0
12/08/2009
10.50
 114,400 10.56 10.69 10.40 0 2,500 0
11/08/2009
10.56
 126,600 10.53 10.56 10.30 0 0 0
10/08/2009
10.53
 109,600 10.37 10.53 10.40 0 0 0
07/08/2009
10.37
 86,700 10.37 10.53 10.21 5,200 0 0
06/08/2009
10.37
 163,800 10.53 10.56 10.27 0 0 0
05/08/2009
10.53
 108,400 10.53 10.69 10.34 0 1,000 0
04/08/2009
10.53
 139,500 10.34 10.78 10.46 0 3,000 0
03/08/2009
10.34
 136,300 10.69 10.69 10.24 7,200 56,100 0
31/07/2009
10.69
 224,000 10.30 10.72 10.40 5,700 10,000 0
30/07/2009
10.30
 146,000 10.59 10.59 10.21 0 0 0
29/07/2009
10.59
 196,600 10.88 11.17 10.53 72,000 0 0
28/07/2009
10.88
 347,700 11.33 11.49 10.88 234,300 2,500 0
27/07/2009
11.33
 707,700 10.62 11.36 10.85 281,400 5,000 0
24/07/2009
10.62
 251,200 10.18 10.62 10.37 96,400 0 0
23/07/2009
10.18
 219,500 9.73 10.21 9.35 0 12,000 0
22/07/2009
9.73
 211,400 9.57 9.89 9.67 116,500 0 0
21/07/2009
9.57
 260,900 9.00 9.57 9.19 187,400 300 0
20/07/2009
9.00
 66,800 9.38 9.38 8.93 1,000 0 0
17/07/2009
9.38
 58,100 9.60 9.63 9.35 5,700 0 0
16/07/2009
9.60
 138,800 9.41 9.95 9.51 81,500 0 0
15/07/2009
9.41
 78,500 9.25 9.54 9.28 10,900 0 0
14/07/2009
9.25
 78,300 9.22 9.60 9.16 4,000 3,100 0
13/07/2009
9.22
 108,000 9.57 9.57 9.09 32,000 0 0
10/07/2009
9.57
 146,000 9.70 9.70 9.38 61,000 0 0
09/07/2009
9.70
 145,100 9.70 9.79 9.57 50,000 400 0
08/07/2009
9.70
 101,300 9.83 9.83 9.25 17,200 1,600 0
07/07/2009
9.83
 157,800 9.99 10.21 9.67 42,000 0 0
06/07/2009
9.99
 151,700 9.48 9.99 9.57 0 0 0
03/07/2009
9.48
 117,000 9.48 9.57 9.03 1,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |