Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-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