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

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 (2026-02-23)	-10.10	-11.64%	1,357,500	30,400	2.1	74.70 88.10 77.40
2 tháng (2026-01-16)	-35.80	-31.82%	5,515,700	-738,900	-80.0	74.70 112.50 77.40
3 tháng (2025-12-17)	-12.80	-14.30%	8,865,900	-1,100,600	-114.8	74.70 112.50 77.40
6 tháng (2025-09-18)	12.69	19.82%	13,143,300	-1,962,900	-187.9	64.01 112.50 77.40
12 tháng (2025-03-24)	12.40	19.28%	19,449,200	-2,136,340	-200.6	51.67 112.50 77.40
24 tháng (2024-03-27)	32.68	74.25%	44,430,076	-6,351,734	-438.4	42.40 112.50 77.40
36 tháng (2023-04-03)	33.86	79.04%	55,503,623	-6,826,539	-463.3	39.70 112.50 77.40
60 tháng (2021-04-12)	51.81	208.21%	131,098,371	5,544,991	81.3	23.71 112.50 77.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH