Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/01/2022	36.33	136,059	36.33	36.33	35.93	90,500	700	4.1
20/01/2022	36.33	101,000	36.17	36.56	36.09	51,700	0	2.4
19/01/2022	36.17	100,300	36.25	36.56	36.01	71,400	800	3.2
18/01/2022	36.25	162,700	36.56	36.56	35.85	124,100	0	5.7
17/01/2022	36.56	193,099	37.27	37.27	36.17	148,400	0	7.0
14/01/2022	37.27	75,943	37.35	37.35	37.11	24,900	0	1.2
13/01/2022	37.35	134,960	37.35	37.43	37.03	0	0	0
12/01/2022	37.35	266,000	37.35	37.90	33.89	125,000	0	5.9
11/01/2022	37.35	143,237	37.58	37.90	37.03	80,000	0	3.8
10/01/2022	37.58	367,688	37.98	38.13	37.11	154,000	600	7.3
07/01/2022	37.98	182,986	38.29	38.29	37.74	79,100	0	3.8
06/01/2022	38.29	108,340	38.53	38.92	37.98	32,400	0	1.6
05/01/2022	38.53	261,587	38.21	38.76	37.90	69,000	0	3.4
04/01/2022	38.21	157,310	38.45	38.69	37.82	52,500	500	2.5
31/12/2021	38.45	170,110	38.13	38.53	38.06	104,910	0	5.1
30/12/2021	38.13	235,575	38.37	38.69	37.74	50,100	100	2.4
29/12/2021	38.37	246,832	38.61	39.08	38.13	150,200	100,200	2.5
28/12/2021	38.61	126,602	38.61	39.24	38.13	32,700	400	1.6
27/12/2021	38.61	168,963	39.31	39.94	37.11	200	2,400	-0.1
24/12/2021	39.31	136,700	38.21	39.31	37.58	7,100	3,400	0.2
23/12/2021	38.21	415,407	39.39	39.39	38.21	80,100	2,000	3.8
22/12/2021	39.39	279,304	40.89	41.04	36.80	2,900	300	0.1
21/12/2021	40.89	467,416	40.10	41.52	39.71	3,100	400	0.1
20/12/2021	40.10	371,809	40.10	40.97	39.71	2,500	5,000	-0.1
17/12/2021	40.10	603,105	39.24	40.10	38.61	130,400	0	6.5
16/12/2021	39.24	133,600	39.63	39.79	39.00	0	0	0
15/12/2021	39.63	378,400	40.73	40.89	38.92	100	0	0.0
14/12/2021	40.73	1,027,384	37.90	40.81	37.90	3,600	35,000	-1.6
13/12/2021	37.90	139,345	37.74	38.21	37.74	12,600	0	0.6
10/12/2021	37.74	151,168	37.51	38.53	37.51	0	100	-0.0
09/12/2021	37.51	63,037	37.66	37.74	37.27	8,600	0	0.4
08/12/2021	37.66	91,717	37.19	37.66	36.96	13,200	49	0.6
07/12/2021	37.19	147,149	36.96	37.66	36.72	66,300	2,300	3.0
06/12/2021	36.96	276,460	37.35	37.43	36.17	200,000	0	9.4
03/12/2021	37.35	250,602	37.74	38.13	37.35	106,300	0	5.1

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 (2025-11-05)	9.50	12.06%	1,521,600	-404,800	-35.3	78 97.10 97.10
2 tháng (2025-10-06)	19.30	27.97%	2,733,500	-673,400	-55.8	65.60 97.10 97.10
3 tháng (2025-09-08)	26.68	43.30%	3,511,700	-734,600	-59.9	61.62 97.10 97.10
6 tháng (2025-06-09)	34.72	64.79%	6,177,000	-748,200	-61.0	52.63 97.10 97.10
12 tháng (2024-12-10)	38.64	77.81%	15,422,517	-1,067,749	-83.1	49.66 97.10 97.10
24 tháng (2023-12-18)	47.88	118.44%	35,686,811	-4,919,219	-300.3	40.15 97.10 97.10
36 tháng (2022-12-21)	49.76	129.12%	47,887,743	-4,591,308	-286.2	37.61 97.10 97.10
60 tháng (2020-12-31)	64.89	277.14%	126,075,374	6,785,111	211.0	21.79 97.10 97.10

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH