Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/06/2022	38.45	51,900	37.66	41.28	37.35	27,800	0	1.3
21/06/2022	37.66	82,900	37.98	38.45	36.96	20,500	0	1.0
20/06/2022	37.98	35,100	39.08	39.31	37.90	13,700	400	0.6
17/06/2022	39.08	26,337	39.86	39.86	37.98	100	0	0.0
16/06/2022	39.86	33,500	39.71	41.12	39.71	1,300	0	0.1
15/06/2022	39.71	124,640	38.21	40.41	37.74	66,240	0	3.2
14/06/2022	38.21	78,000	38.21	39.16	37.90	15,700	0	0.8
13/06/2022	38.21	121,500	39.94	39.94	37.90	53,000	0	2.6
10/06/2022	39.94	58,025	41.12	41.12	39.47	7,300	0	0.4
09/06/2022	41.12	28,500	41.67	41.67	41.04	100	1,200	-0.1
08/06/2022	41.67	256,013	40.41	42.07	40.41	63,200	73,800	-0.6
07/06/2022	40.41	203,845	38.53	40.41	38.13	76,100	0	3.7
06/06/2022	38.53	47,501	38.92	39.94	38.53	1,700	0	0.1
03/06/2022	38.92	32,300	39.71	39.71	38.84	300	100	0.0
02/06/2022	39.71	92,700	39.31	40.02	38.53	19,700	8,400	0.6
01/06/2022	39.31	30,700	39.71	39.71	38.53	900	0	0.0
31/05/2022	39.71	78,405	39.47	40.10	38.76	29,000	0	1.5
30/05/2022	39.47	52,820	39.47	39.71	38.92	800	0	0.0
27/05/2022	39.47	54,200	39.71	40.02	39.24	3,700	1,000	0.1
26/05/2022	39.71	27,714	40.02	41.28	39.71	100	0	0.0
25/05/2022	40.02	209,308	38.13	40.10	38.21	149,200	34,500	5.7
24/05/2022	38.13	46,105	38.53	38.92	37.82	31,000	13,400	0.9
23/05/2022	38.53	33,015	38.45	39.94	38.13	20,200	0	1.0
20/05/2022	38.45	54,803	38.45	39.71	37.98	24,400	0	1.2
19/05/2022	38.45	132,014	38.92	39.08	35.38	27,100	0	1.3
18/05/2022	38.92	59,713	39.31	40.10	38.92	100	0	0.0
17/05/2022	39.31	51,111	37.19	39.31	36.88	10,600	800	0.5
16/05/2022	37.19	164,306	37.35	39.63	37.19	119,100	1,600	5.6
13/05/2022	37.35	280,120	38.13	38.92	37.27	196,700	0	9.4
12/05/2022	38.13	134,100	40.49	40.49	36.80	54,400	0	2.7
11/05/2022	40.49	57,900	39.71	40.49	38.92	3,300	0	0.2
10/05/2022	39.71	107,130	38.53	39.71	36.64	19,800	100	1.0
09/05/2022	38.53	224,120	42.62	42.70	38.53	12,100	0	0.6
06/05/2022	42.62	140,500	42.38	43.25	41.52	38,500	49,200	-0.6
05/05/2022	42.38	104,601	42.46	44.42	41.67	1,200	7,000	-0.3
04/05/2022	42.46	95,300	42.46	44.58	41.28	0	13,600	-0.7
29/04/2022	42.46	150,600	39.79	43.09	39.79	47,500	0	2.5
28/04/2022	39.79	71,700	39.71	40.41	39.39	14,900	700	0.7
27/04/2022	39.71	32,800	39.47	40.49	38.53	4,700	0	0.2
26/04/2022	39.47	176,388	38.13	39.94	36.56	21,100	1,300	1.0
25/04/2022	38.13	301,329	42.07	43.09	37.90	56,600	300	2.8
22/04/2022	42.07	195,800	43.40	44.90	41.28	72,000	100	3.8
21/04/2022	43.40	250,600	41.75	44.42	38.53	65,900	100	3.5
20/04/2022	41.75	184,900	43.17	43.25	41.67	15,000	0	0.8
19/04/2022	43.17	192,300	44.58	45.37	40.89	0	0	0
18/04/2022	44.58	181,600	44.42	45.60	44.03	0	0	0
15/04/2022	44.42	294,900	41.83	45.21	41.44	0	0	0
14/04/2022	41.83	70,200	42.22	43.01	41.67	100	0	0.0
13/04/2022	42.22	104,300	40.89	42.38	40.89	29,000	0	1.5
12/04/2022	40.89	201,220	42.85	43.32	40.89	100	600	-0.0
08/04/2022	42.85	198,247	44.03	44.03	42.85	21,400	0	1.2
07/04/2022	44.03	238,386	44.58	44.90	44.03	20,000	0	1.1
06/04/2022	44.58	231,075	44.58	45.37	44.03	0	3,000	-0.2
05/04/2022	44.58	127,734	44.66	44.82	40.49	1,300	2,000	-0.0
04/04/2022	44.66	336,025	43.95	45.45	44.27	16,400	2,500	0.8
01/04/2022	43.95	290,700	43.17	44.66	42.70	0	0	0
31/03/2022	43.17	266,000	43.25	44.03	42.54	51,600	600	2.8
30/03/2022	43.25	492,000	41.75	44.66	41.28	67,300	800	3.7
29/03/2022	41.75	321,790	41.28	42.07	40.73	20,900	0	1.1
28/03/2022	41.28	209,947	41.59	41.59	40.10	2,400	0	0.1
25/03/2022	41.59	184,623	41.52	41.83	41.20	3,600	100	0.2
24/03/2022	41.52	347,176	41.20	41.91	40.81	17,500	18,900	-0.1
23/03/2022	41.20	522,246	39.79	41.99	39.94	2,000	31,700	-1.6
22/03/2022	39.79	143,838	40.10	40.49	39.71	0	10,000	-0.5
21/03/2022	40.10	464,050	39.08	40.73	38.61	2,500	31,800	-1.5
18/03/2022	39.08	42,300	39.24	39.94	38.61	900	1,300	-0.0
17/03/2022	39.24	91,575	39.00	39.86	38.61	23,600	12,200	0.6
16/03/2022	39.00	101,505	39.08	39.71	38.92	23,800	10,000	0.7
15/03/2022	39.08	53,800	39.00	40.10	38.53	400	2,900	-0.1
14/03/2022	39.00	176,715	39.08	39.08	38.37	20,800	0	1.0
11/03/2022	39.08	133,514	39.71	40.89	38.84	10,300	6,000	0.2
10/03/2022	39.71	263,088	39.00	40.10	38.61	52,100	32,500	1.0
09/03/2022	39.00	140,545	38.53	39.24	38.21	30,500	0	1.5
08/03/2022	38.53	181,028	38.92	38.92	38.29	47,700	100	2.3
07/03/2022	38.92	215,529	39.39	39.47	37.82	8,400	2,000	0.3
04/03/2022	39.39	266,562	40.10	40.49	39.39	0	0	0
03/03/2022	40.10	186,328	39.94	40.34	39.47	200	5,000	-0.2
02/03/2022	39.94	133,689	40.41	40.41	39.39	2,400	45,400	-2.2
01/03/2022	40.41	654,943	39.16	40.65	38.92	35,200	127,700	-4.7
28/02/2022	39.16	86,346	39.16	40.02	38.53	2,800	200	0.1
25/02/2022	39.16	182,758	39.08	39.24	38.61	500	1,800	-0.1
24/02/2022	39.08	134,702	39.08	39.63	37.90	8,000	0	0.4
23/02/2022	39.08	320,820	38.45	40.10	38.37	22,500	29,000	-0.3
22/02/2022	38.45	77,731	38.45	38.61	38.06	22,400	500	1.1
21/02/2022	38.45	101,690	38.37	38.53	38.13	42,300	100	2.1
18/02/2022	38.37	71,900	38.45	38.61	38.29	10,100	0	0.5
17/02/2022	38.45	40,867	38.29	38.84	38.29	2,100	0	0.1
16/02/2022	38.29	105,650	37.98	38.29	37.98	22,100	0	1.1
15/02/2022	37.98	36,135	37.98	38.53	37.27	27,000	100	1.3
14/02/2022	37.98	129,252	38.53	38.53	37.74	69,200	0	3.3
11/02/2022	38.53	63,700	38.37	38.76	38.13	12,800	100	0.6
10/02/2022	38.37	94,714	38.29	38.69	38.29	19,700	0	1.0
09/02/2022	38.29	94,168	38.21	38.53	37.90	28,900	10,000	0.9
08/02/2022	38.21	90,578	38.13	38.29	38.06	40,300	5,000	1.7
07/02/2022	38.13	82,300	38.69	38.92	37.90	7,500	0	0.4
28/01/2022	38.69	211,602	37.19	39.31	37.19	106,900	0	5.2
27/01/2022	37.19	22,001	37.03	37.74	36.80	7,600	0	0.4
26/01/2022	37.03	223,224	36.01	37.66	35.85	109,200	0	5.1
25/01/2022	36.01	232,735	36.09	36.09	35.38	204,600	1,700	9.3
24/01/2022	36.09	313,055	36.33	36.33	35.38	200,000	1,600	9.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-10.90	-11.24%	5,075,800	-930,800	-98.7	86.10 112.50 90.40
2 tháng (2025-11-28)	-1.70	-1.94%	7,476,400	-1,324,000	-134.5	86 112.50 90.40
3 tháng (2025-10-29)	14.70	20.59%	9,300,900	-1,815,200	-174.5	71.40 112.50 90.40
6 tháng (2025-07-31)	26.58	44.67%	11,652,900	-1,922,100	-181.8	59.52 112.50 90.40
12 tháng (2025-02-03)	25.34	41.71%	18,361,150	-2,042,283	-191.5	51.67 112.50 90.40
24 tháng (2024-02-07)	45.59	112.52%	42,321,214	-6,198,504	-425.9	40.51 112.50 90.40
36 tháng (2023-02-13)	44.78	108.36%	53,545,192	-6,589,339	-446.5	39.64 112.50 90.40
60 tháng (2021-02-22)	62.10	258.72%	129,899,344	5,663,006	92.0	23.41 112.50 90.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH