← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. PVD

PVD

hose

18.500,00

+1.000,00 (+5.71%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

18.450,00

Cao nhất

18.500,00

Thấp nhất

17.500,00

Khối lượng

3.88M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2218.450,0018.500,0017.500,0018.500,003.88M
2026-07-2118.500,0018.550,0017.350,0017.500,003.32M
2026-07-2018.700,0019.200,0017.950,0018.500,008.03M
2026-07-1919.700,0019.800,0018.800,0019.300,002.85M
2026-07-1619.700,0019.700,0019.000,0019.550,003.04M
2026-07-1519.650,0019.900,0018.300,0019.900,005.22M
2026-07-1420.150,0020.700,0019.450,0019.650,006.62M
2026-07-1319.900,0019.900,0019.350,0019.900,006.79M
2026-07-1219.472,7419.772,3218.603,9618.603,967.11M
2026-07-0919.952,0719.952,0719.472,7419.472,745.14M
2026-07-0819.592,5720.251,6519.592,5719.952,0712.08M
2026-07-0719.862,1920.011,9819.502,7019.502,703.82M
2026-07-0618.903,5419.652,4918.903,5419.532,655.31M
2026-07-0519.532,6519.562,6118.574,0018.903,544.86M
2026-07-0219.652,4919.772,3219.502,7019.502,703.30M
2026-07-0119.982,0320.041,9419.592,5719.622,534.62M
2026-06-3019.592,5719.772,3219.292,9919.652,495.08M
2026-06-2919.592,5719.772,3219.292,9919.652,495.08M
2026-06-2819.143,2019.952,0719.083,2819.562,617.57M
2026-06-2519.173,1619.352,9118.933,4918.933,494.74M
2026-06-2419.352,9119.442,7818.903,5418.933,493.99M
2026-06-2318.813,6619.173,1618.514,0819.143,206.20M
2026-06-2219.143,2019.263,0318.454,1618.544,045.18M
2026-06-2118.574,0019.622,5318.574,0019.263,039.01M
2026-06-1818.574,0018.603,9618.394,2518.603,962.30M
2026-06-1718.124,6318.783,7018.124,6318.603,968.22M
2026-06-1618.064,7118.244,4617.675,2518.124,632.96M
2026-06-1517.555,4218.064,7117.495,5118.064,713.43M
2026-06-1417.675,2517.705,2117.255,8417.525,464.50M
2026-06-1117.974,8418.184,5417.825,0417.974,842.03M
2026-06-1018.214,5018.484,1218.064,7118.064,711.98M
2026-06-0918.184,5418.244,4618.034,7518.034,751.63M
2026-06-0818.334,3318.334,3318.064,7118.184,542.21M
2026-06-0718.274,4218.574,0018.214,5018.214,502.34M
2026-06-0418.424,2118.693,8318.094,6718.394,252.86M
2026-06-0318.124,6318.843,6217.974,8418.424,214.15M
2026-06-0217.555,4217.974,8417.495,5117.974,842.71M
2026-06-0118.154,5818.154,5817.375,6717.525,463.49M
2026-05-3118.304,3718.484,1217.974,8417.974,842.02M
2026-05-2817.974,8418.364,2917.765,1318.274,424.27M
2026-05-2718.094,6718.364,2917.855,0017.974,844.59M
2026-05-2618.154,5818.364,2918.004,7918.064,712.24M
2026-05-2518.274,4218.424,2117.974,8418.064,713.70M
2026-05-2418.574,0018.603,9617.884,9617.974,8410.06M
2026-05-2119.562,6119.562,6118.843,6218.903,546.69M
2026-05-2019.892,1519.952,0719.053,3319.622,536.94M
2026-05-1919.652,4920.251,6518.574,0020.011,9811.14M
2026-05-1821.569,8021.599,7619.952,0719.952,0719.19M
2026-05-1720.491,3121.599,7620.461,3521.449,9720.03M
2026-05-1419.682,4520.461,3519.652,4920.191,736.71M
2026-05-1320.371,4820.491,3119.712,4019.922,116.83M
2026-05-1219.173,1620.401,4418.933,4920.311,5617.83M
2026-05-1119.113,2419.113,2418.544,0419.083,285.33M
2026-05-1018.574,0018.903,5418.274,4218.783,704.59M
2026-05-0718.993,4119.113,2418.394,2518.454,165.50M
2026-05-0619.442,7819.772,3218.813,6618.933,497.41M
2026-05-0519.862,1919.952,0719.412,8219.472,746.78M
2026-05-0419.023,3719.772,3218.603,9619.772,328.56M
2026-05-0319.173,1619.652,4918.843,6219.023,374.95M
2026-04-3018.574,0018.574,0018.574,0018.574,000
2026-04-2918.574,0018.574,0018.574,0018.574,000
2026-04-2817.974,8418.723,7917.914,9218.574,003.59M
2026-04-2718.843,6218.843,6217.675,2518.274,429.50M
2026-04-2618.813,6618.813,6618.813,6618.813,660

Đầu tư vào PVD qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm PVD — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

PVD — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22