CTCP PVI (pvi)

44.80
-0.50
(-1.10%)
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
(2024-08-19) 		-4.21 -8.58% 7,073,700 -2,678,927 -142.6
44.40
49.76
44.80
2 tháng
(2024-07-18) 		-7.21 -13.86% 9,108,400 -4,250,327 -225.9
44.40
52.57
44.80
3 tháng
(2024-06-18) 		-10.97 -19.66% 11,535,700 -5,161,550 -278.1
44.40
57.27
44.80
6 tháng
(2024-03-20) 		0.39 0.89% 14,402,100 -4,886,386 -264.9
44.31
57.27
44.80
12 tháng
(2023-09-22) 		0.29 0.66% 18,705,000 -5,111,135 -277.3
41.50
57.27
44.80
24 tháng
(2022-09-27) 		6.64 17.39% 30,471,477 -2,799,157 -176.7
31.55
57.27
44.80
36 tháng
(2021-10-04) 		6.42 16.74% 89,789,082 5,327,172 188.5
31.55
57.27
44.80
60 tháng
(2019-10-14) 		21.09 88.97% 128,971,130 11,375,529 384.1
19.04
57.27
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
44.80
 101,300 45.30 45.60 44.80 0 6,100 -0.3
13/09/2024
45.30
 156,600 44.70 45.50 44.40 32,500 1,400 1.4
12/09/2024
44.60
 197,200 44.30 45.80 43.80 38,900 4,000 1.5
11/09/2024
44.40
 98,600 41 45 41 400 100 0.0
10/09/2024
45.20
 421,300 46.30 46.30 44.80 151,000 11,500 6.3
09/09/2024
46.30
 169,800 47 47 46 18,800 0 0.9
06/09/2024
47
 138,900 46.70 47 46.20 100 0 0.0
05/09/2024
46.80
 268,700 47.10 47.30 46 125,400 200 5.9
04/09/2024
47.10
 296,600 47.70 47.70 46.60 39,800 2,800 1.7
30/08/2024
47.70
 376,500 49.10 49.10 47.70 800 0 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 32%
29/08/2024
48.80
 174,400 50.80 51 48.50 4,373 12,800 -0.4
28/08/2024
49.10
 497,500 49.29 49.29 48.72 155,100 392,700 -12.4
27/08/2024
49.10
 950,100 49.76 49.76 48.72 8,900 806,900 -41.6
26/08/2024
49.29
 357,600 49.76 50.13 49.29 6,500 197,800 -10.1
23/08/2024
49.19
 1,002,700 49.66 50.23 48.82 29,500 913,300 -46.4
22/08/2024
48.82
 635,000 49.76 49.76 48.82 112,200 618,300 -26.3
21/08/2024
49.76
 405,700 49.48 49.76 48.63 1,100 351,000 -18.2
20/08/2024
48.91
 387,600 49.29 50.70 48.91 20,800 306,100 -14.9
19/08/2024
49.01
 437,600 49.19 50.51 48.82 205,000 5,100 10.4
16/08/2024
49.76
 211,600 48.63 50.51 48.16 45,100 2,700 2.2
15/08/2024
48.35
 76,500 48.35 48.35 47.88 23,400 6,300 0.9
14/08/2024
48.35
 63,300 48.82 48.82 48.07 100 2,900 -0.1
13/08/2024
48.72
 78,200 48.63 48.72 48.26 18,700 4,300 0.7
12/08/2024
48.82
 33,300 48.82 48.82 48.26 1,400 2,200 -0.0
09/08/2024
48.82
 56,100 48.82 48.82 48.35 8,100 9,000 -0.0
08/08/2024
48.82
 21,400 49.10 49.10 48.35 0 3,500 -0.2
07/08/2024
48.82
 51,600 48.54 50.60 48.35 0 4,800 -0.3
06/08/2024
48.26
 41,000 47.88 48.26 47.50 1,200 5,400 -0.2
05/08/2024
47.60
 68,000 48.82 48.82 47.32 0 12,900 -0.7
02/08/2024
48.82
 46,400 48.82 49.19 48.16 800 9,700 -0.5
01/08/2024
49.76
 68,300 49.95 49.95 49.19 0 10,400 -0.5
31/07/2024
50.41
 189,300 49.76 51.17 49.57 1,800 1,000 0.0
30/07/2024
49.76
 184,400 49.95 49.95 49.66 39,300 200 2.1
29/07/2024
49.76
 194,800 49.85 49.95 49.76 40,800 0 2.2
26/07/2024
49.76
 44,000 48.82 50.13 48.82 16,100 2,300 0.7
25/07/2024
48.35
 116,000 49.76 49.76 48.16 21,000 61,600 -2.1
24/07/2024
50.41
 227,400 51.63 51.63 49.76 2,023,300 2,170,800 -7.8
23/07/2024
50.41
 83,100 51.45 51.92 50.41 6,200 2,500 0.2
22/07/2024
51.35
 92,800 51.63 52.39 51.35 500 4,700 -0.2
19/07/2024
52.57
 33,300 52.76 53.14 51.82 0 2,000 -0.1
18/07/2024
52.01
 53,900 51.82 52.10 51.63 3,001,000 4,501,000 -79.5
17/07/2024
51.82
 120,100 52.57 53.32 51.63 3,400 0 0.2
16/07/2024
52.20
 73,300 52.86 52.86 52.20 0 100 -0.0
15/07/2024
52.39
 79,600 53.32 53.70 52.39 0 5,600 -0.3
12/07/2024
53.32
 74,600 53.79 53.79 53.04 2,800 22,800 -1.1
11/07/2024
53.70
 350,100 54.26 54.26 53.42 3,300 321,900 -18.2
10/07/2024
53.32
 37,400 53.42 53.79 53.32 3,119 16,700 -0.8
09/07/2024
53.42
 311,700 53.79 54.17 53.42 120,900 284,600 -9.3
08/07/2024
53.32
 59,700 54.26 54.26 53.04 5,400 27,900 -1.3
05/07/2024
54.26
 48,500 53.42 54.36 53.32 0 1,400 -0.1
04/07/2024
53.42
 39,200 53.51 53.89 53.23 5,100 12,600 -0.4
03/07/2024
53.51
 45,600 53.51 53.51 53.14 808 6,200 -0.3
02/07/2024
53.23
 92,000 53.98 53.98 53.23 2,500 62,100 -3.4
01/07/2024
53.98
 155,900 53.51 53.98 52.76 104,200 115,800 -0.7
28/06/2024
53.04
 39,800 53.98 54.08 52.86 252 0 0.0
27/06/2024
53.98
 238,500 53.51 54.92 53.42 2,823 206,000 -11.7
26/06/2024
53.61
 182,400 54.55 55.20 52.67 2,200 96,000 -5.4
25/06/2024
54.92
 80,300 55.01 55.58 54.55 1,100 1,900 -0.0
24/06/2024
55.20
 64,800 58.11 58.30 55.20 2,100 1,500 0.0
21/06/2024
57.27
 113,600 56.14 58.49 55.20 2,000 1,800 0.0
20/06/2024
55.77
 51,500 55.01 56.05 55.01 1,100 122 0.1
19/06/2024
55.11
 36,400 55.86 56.05 55.01 0 703 -0.0
18/06/2024
55.77
 132,300 53.98 55.77 53.98 13,300 1,900 0.7
17/06/2024
53.14
 48,700 53.98 54.64 53.14 800 300 0.0
14/06/2024
53.98
 41,400 54.73 54.73 53.98 2,300 0 0.1
13/06/2024
54.64
 59,700 55.77 55.77 54.64 0 200 -0.0
12/06/2024
55.67
 21,100 55.58 55.67 55.01 0 200 -0.0
11/06/2024
55.67
 121,000 55.95 56.42 55.01 500 100 0.0
10/06/2024
55.48
 46,100 55.20 55.48 54.83 0 100 -0.0
07/06/2024
54.92
 32,700 55.77 55.95 54.92 0 0 0
06/06/2024
55.30
 34,800 54.92 56.61 54.92 100 400 -0.0
05/06/2024
55.01
 173,800 54.83 56.80 53.98 2,400 500 0.1
04/06/2024
54.64
 162,900 55.39 55.39 53.98 1,000 0 0.1
03/06/2024
55.11
 176,900 55.01 56.80 54.83 2,100 0 0.1
31/05/2024
54.92
 83,700 54.55 55.30 53.89 2,100 2,600 -0.0
30/05/2024
54.45
 141,300 56.52 57.74 53.51 5,800 900 0.3
29/05/2024
56.80
 53,500 58.02 58.02 55.48 2,700 300 0.1
28/05/2024
55.48
 395,800 51.63 56.52 51.63 2,700 69,300 -4.0
27/05/2024
51.45
 44,900 50.41 51.54 50.04 900 800 0.0
24/05/2024
50.13
 28,300 51.54 51.54 49.76 0 5,058 -0.3
23/05/2024
51.54
 58,100 49.38 51.54 49.38 1,300 600 0.0
22/05/2024
49.76
 30,200 50.04 50.04 49.19 0 200 -0.0
21/05/2024
50.23
 27,100 50.32 50.70 49.76 0 300 -0.0
20/05/2024
50.60
 80,700 48.26 50.60 48.26 2,000 2,100 -0.0
17/05/2024
48.16
 26,700 47.79 48.16 47.50 0 1,700 -0.1
16/05/2024
47.79
 46,400 46.75 48.35 46.75 2,400 0 0.1
15/05/2024
46.57
 17,500 46.47 46.66 45.91 0 100 -0.0
14/05/2024
46.66
 9,600 46.47 46.66 46.47 0 100 -0.0
13/05/2024
46.85
 15,800 46.66 46.94 46.47 600 100 0.0
10/05/2024
46.66
 35,800 46.28 47.13 46.28 0 300 -0.0
09/05/2024
46.10
 8,100 46.66 46.66 45.72 200 0 0.0
08/05/2024
46.66
 6,000 46.94 46.94 46.47 0 200 -0.0
07/05/2024
46.94
 35,700 46.47 47.41 46.10 0 0 0
06/05/2024
46.10
 5,100 45.81 46.19 45.81 0 0 0
03/05/2024
45.81
 3,600 46.38 46.38 45.81 0 0 0
02/05/2024
46.38
 7,600 45.91 46.75 45.91 0 0 0
26/04/2024
45.72
 3,700 45.63 46.38 45.34 0 0 0
25/04/2024
45.63
 10,300 45.91 46.75 45.63 600 0 0.0
24/04/2024
45.81
 2,900 45.63 46.00 45.63 0 0 0
23/04/2024
45.06
 28,100 45.06 45.44 44.88 600 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |