Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	37.74	235,948	37.35	38.37	37.27	21,300	0	1.0
01/12/2021	37.35	131,550	37.90	38.06	37.35	2,200	500	0.1
30/11/2021	37.90	349,220	37.11	37.90	37.11	125,300	600	5.9
29/11/2021	37.11	224,916	37.58	37.58	36.64	27,600	0	1.3
26/11/2021	37.58	322,100	38.21	39.08	37.58	107,000	0	5.1
25/11/2021	38.21	223,967	38.13	38.84	37.74	100	10,400	-0.5
24/11/2021	38.13	242,879	37.43	38.13	37.43	800	0	0.0
23/11/2021	37.43	138,407	36.72	37.66	36.48	5,100	0	0.2
22/11/2021	36.72	825,183	37.43	37.43	36.01	300,200	0	14.0
19/11/2021	37.43	873,449	39.08	39.08	36.96	101,400	0	4.9
18/11/2021	39.08	382,132	39.31	40.10	38.92	100	0	0.0
17/11/2021	39.31	239,021	39.39	40.10	39.31	2,400	0	0.1
16/11/2021	39.39	649,995	38.61	40.41	38.21	0	0	0
15/11/2021	38.61	520,635	38.92	39.71	38.53	900	0	0.0
12/11/2021	38.92	479,846	39.31	39.31	38.61	1,300	0	0.1
11/11/2021	39.31	579,989	40.02	40.41	39.08	6,600	0	0.3
10/11/2021	40.02	472,524	39.55	40.41	39.31	1,700	300	0.1
09/11/2021	39.55	727,882	39.71	40.89	39.24	400	0	0.0
08/11/2021	39.71	439,652	40.02	41.12	39.31	100	0	0.0
05/11/2021	40.02	399,969	39.39	40.10	38.92	200	1,400	-0.1
04/11/2021	39.39	524,840	38.53	40.10	38.53	700	100	0.0
03/11/2021	38.53	767,351	41.28	41.91	38.53	400	0	0.0
02/11/2021	41.28	759,651	40.34	41.28	40.02	100	200	-0.0
01/11/2021	40.34	1,141,874	41.44	41.99	40.26	300	22,800	-1.2
29/10/2021	41.44	659,664	42.38	42.62	41.44	300	500	-0.0
28/10/2021	42.38	986,553	41.44	42.62	41.04	0	11,816	-0.6
27/10/2021	41.44	735,000	41.44	41.99	41.12	5,100	200	0.3
26/10/2021	41.44	979,000	41.75	42.85	41.04	3,900	2,700	0.1
25/10/2021	41.75	1,524,500	39.00	42.46	39.24	4,900	20,600	-0.8
22/10/2021	39.00	1,256,800	38.21	39.16	38.13	2,800	3,800	-0.0
21/10/2021	38.21	1,203,600	37.74	38.69	37.74	151,400	92,800	2.8
20/10/2021	37.74	1,106,500	39.31	39.39	37.58	100	2,000	-0.1
19/10/2021	39.31	2,333,100	36.56	40.10	36.56	4,200	2,000	0.1
18/10/2021	36.56	1,287,800	36.01	37.27	35.85	349,600	0	0
15/10/2021	36.01	997,200	35.93	36.56	35.85	532,216	0	24.3
14/10/2021	35.93	742,900	35.93	36.48	35.85	328,500	0	15.0
13/10/2021	35.93	1,001,400	36.09	36.48	35.78	326,900	0	15.0
12/10/2021	36.09	744,700	36.96	36.96	35.38	222,400	500	10.1
11/10/2021	36.96	1,306,400	36.17	36.96	35.30	402,300	2,600	18.0
08/10/2021	36.17	478,300	36.96	37.51	36.17	2,300	1,200	0.1
07/10/2021	36.96	790,900	38.45	38.45	36.88	400	600	-0.0
06/10/2021	38.45	1,256,500	36.17	38.92	34.75	396,700	70,100	14.2
05/10/2021	36.17	555,352	36.72	37.11	34.91	297,200	0	13.2
04/10/2021	36.72	653,400	36.33	37.11	34.60	202,900	400	9.0
01/10/2021	36.33	117,978	38.13	38.13	36.17	158,100	139,800	0.9
30/09/2021	38.13	134,481	38.06	38.53	36.96	58,500	2,300	2.7
29/09/2021	38.06	65,820	37.27	38.37	37.03	7,900	800	0.3
28/09/2021	37.27	134,377	35.38	37.27	33.81	8,000	14,000	-0.3
27/09/2021	35.38	248,573	39.16	39.31	35.30	14,203	0	0.7
24/09/2021	39.16	188,170	39.71	40.18	37.82	1,100	1,000	0.0
23/09/2021	39.71	253,305	37.74	40.89	37.66	17,500	52,400	-1.7
22/09/2021	37.74	490,352	34.36	37.74	34.44	3,400	29,300	-1.2
21/09/2021	34.36	152,876	33.02	34.52	32.32	3,700	0	0.2
20/09/2021	33.02	56,200	33.73	34.60	32.71	8,600	100	0.4
17/09/2021	33.73	111,589	31.92	34.60	32.32	60,600	260	2.5
16/09/2021	31.92	60,238	32.63	32.63	31.69	200	3,800	-0.1
15/09/2021	32.63	30,300	33.02	33.34	32.24	700	1,300	-0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 28.5%
14/09/2021	33.02	34,013	32.98	34.20	32.71	6,700	2,400	0.2
13/09/2021	32.98	129,000	32.40	33.13	32.25	6,900	40,300	0
10/09/2021	32.40	95,486	31.81	33.13	31.73	2,725	300	0.1
09/09/2021	31.81	64,738	31.36	33.13	31.29	7,800	100	0.3
08/09/2021	31.36	108,021	32.76	32.76	31.22	600	400	0.0
07/09/2021	32.76	114,362	33.35	33.35	32.40	400	8,900	-0.4
06/09/2021	33.35	64,860	33.87	33.94	33.28	1,100	200	0.0
01/09/2021	33.87	123,100	33.79	33.87	33.13	1,700	3,700	-0.1
31/08/2021	33.79	105,718	34.16	34.75	33.79	500	2,000	-0.1
30/08/2021	34.16	134,919	32.62	34.97	33.13	1,000	200	0.0
27/08/2021	32.62	209,300	30.55	33.13	30.70	4,600	1,600	0.1
26/08/2021	30.55	37,675	30.85	30.85	30.19	1,300	1,100	0.0
25/08/2021	30.85	24,028	30.33	30.92	29.97	6,500	1,200	0.2
24/08/2021	30.33	102,920	29.67	30.55	29.08	20,500	0	0.8
23/08/2021	29.67	54,487	30.92	31.29	29.67	3,300	100	0.1
20/08/2021	30.92	58,900	31.81	32.47	29.60	3,100	0	0.1
19/08/2021	31.81	143,800	31.07	31.81	31.22	900	11,200	-0.4
18/08/2021	31.07	105,000	31.07	31.14	30.19	5,500	0	0.2
17/08/2021	31.07	99,700	31.00	31.22	30.41	12,600	1,300	0.5
16/08/2021	31.00	34,500	31.29	31.36	30.63	1,500	0	0.1
13/08/2021	31.29	44,798	31.07	31.66	30.55	4,300	0	0.2
12/08/2021	31.07	226,759	30.19	31.29	27.24	16,500	4,100	0.5
11/08/2021	30.19	75,285	30.48	30.55	29.82	3,600	0	0.1
10/08/2021	30.48	92,662	30.04	31.22	30.04	1,100	4,000	-0.1
09/08/2021	30.04	214,499	28.35	30.19	28.35	4,500	33,500	-1.1
06/08/2021	28.35	18,800	28.57	28.71	28.27	14,055,312	14,055,912	-0.0
05/08/2021	28.57	69,300	28.57	28.64	28.05	10,700	100	0.4
04/08/2021	28.57	61,541	28.35	28.71	27.98	3,400	4,000	-0.0
03/08/2021	28.35	67,300	28.27	28.64	27.76	7,100	1,800	0.2
02/08/2021	28.27	67,600	29.01	29.08	28.27	12,500	0	0.5
30/07/2021	29.01	42,300	28.49	29.08	28.42	24,000	0	0.9
29/07/2021	28.49	81,800	27.83	28.49	27.76	27,500	0	1.1
28/07/2021	27.83	120,215	27.61	27.90	27.17	61,300	1,000	2.3
27/07/2021	27.61	48,400	27.61	27.76	26.80	2,000	2,300	-0.0
26/07/2021	27.61	13,150	27.39	27.61	26.95	3,400	0	0.1
23/07/2021	27.39	139,210	27.32	27.54	24.59	22,500	1,900	0.7
22/07/2021	27.32	128,907	27.54	27.54	26.87	1,800	100	0.1
21/07/2021	27.54	21,674	27.61	28.57	26.87	2,200	0	0.1
20/07/2021	27.61	30,315	27.09	28.71	26.51	8,500	0	0.3
19/07/2021	27.09	33,204	27.83	28.20	25.84	1,900	1,400	0.0
16/07/2021	27.83	6,764	27.83	28.71	27.39	300	0	0.0
15/07/2021	27.83	10,824	27.83	28.71	27.76	1,900	300	0.1
14/07/2021	27.83	12,174	28.35	28.35	27.24	1,800	0	0.1

Page:
<<
10
11
12
>>

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