Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	28.35	73,430	27.24	29.01	27.09	400	0	0.0
12/07/2021	27.24	31,847	27.98	27.98	25.84	9,900	1,000	0.3
09/07/2021	27.98	32,287	28.71	29.08	27.98	3,100	0	0.1
08/07/2021	28.71	750	28.64	29.30	28.35	100	0	0.0
07/07/2021	28.64	107,385	28.64	31.29	27.98	1,900	0	0.1
06/07/2021	28.64	51,642	29.23	29.23	27.98	5,200	3,000	0.1
05/07/2021	29.23	30,790	29.82	30.19	28.57	2,100	500	0.1
02/07/2021	29.82	25,307	30.63	30.85	29.82	5,305	2,000	0.1
01/07/2021	30.63	56,052	30.78	31.14	29.89	22,300	5,000	0.7
30/06/2021	30.78	33,899	31.29	31.66	30.19	13,400	0	0.6
29/06/2021	31.29	75,707	30.92	32.03	29.74	40,600	400	1.7
28/06/2021	30.92	71,156	30.55	32.40	30.55	14,900	300	0.6
25/06/2021	30.55	112,017	29.45	30.55	29.16	50,200	3,200	1.9
24/06/2021	29.45	22,208	29.52	30.11	28.86	3,300	600	0.1
23/06/2021	29.52	51,968	29.60	30.55	28.93	6,400	2,000	0.2
22/06/2021	29.60	131,731	29.60	30.85	28.86	21,000	82,000	-2.5
21/06/2021	29.60	128,252	30.78	31.29	29.08	900	42,000	-1.7
18/06/2021	30.78	79,527	31.29	32.40	30.63	3,800	4,500	-0.0
17/06/2021	31.29	97,172	30.70	33.72	30.70	7,800	0	0.3
16/06/2021	30.70	208,351	32.17	32.17	29.08	42,100	1,000	1.7
15/06/2021	32.17	251,062	32.98	33.50	30.78	11,900	1,000	0.5
14/06/2021	32.98	351,445	30.78	33.79	30.78	120,300	10,500	4.8
11/06/2021	30.78	204,241	28.79	31.22	28.93	114,000	5,300	4.5
10/06/2021	28.79	721,949	26.21	28.79	25.84	578,500	47,600	20.3
09/06/2021	26.21	197,804	26.21	27.24	24.66	162,600	29,400	4.9
08/06/2021	26.21	116,761	26.51	26.51	24.00	39,700	21,200	0.7
07/06/2021	26.51	122,805	26.95	27.17	25.84	34,600	26,800	0.3
04/06/2021	26.95	187,732	26.14	27.09	26.06	121,100	2,100	4.3
03/06/2021	26.14	154,739	25.55	26.51	25.77	81,900	5,000	2.8
02/06/2021	25.55	104,557	25.11	26.21	24.81	15,300	30,900	-0.6
01/06/2021	25.11	20,332	25.03	25.33	24.66	10,400	300	0.3
31/05/2021	25.03	27,001	25.18	25.25	24.59	5,300	4,100	0.0
28/05/2021	25.18	81,636	24.52	25.18	24.08	58,600	10,300	1.6
27/05/2021	24.52	47,726	24.81	25.18	24.30	27,500	11,300	0.6
26/05/2021	24.81	21,300	25.25	25.55	24.00	5,400	11,100	-0.2
25/05/2021	25.25	258,479	24.59	25.33	24.59	115,100	0	3.9
24/05/2021	24.59	29,300	24.37	24.66	24.44	6,200	0	0.2
21/05/2021	24.37	78,500	24.00	24.52	24.22	31,700	0	1.0
20/05/2021	24.00	16,766	24.00	24.52	23.78	0	1,000	-0.0
19/05/2021	24.00	16,774	24.30	24.30	23.93	0	1,700	-0.1
18/05/2021	24.30	22,651	24.44	24.44	24.15	500	900	-0.0
17/05/2021	24.44	10,710	24.44	24.44	24.15	900	0	0.0
14/05/2021	24.44	198,166	24.08	25.77	23.78	0	39,000	-1.3
13/05/2021	24.08	11,839	24.00	24.22	23.85	0	0	0
12/05/2021	24.00	9,420	23.93	24.22	23.78	100	100	0
11/05/2021	23.93	16,932	23.71	24.00	23.56	0	500	-0.0
10/05/2021	23.71	10,286	23.71	23.93	23.63	1,500	700	0.0
07/05/2021	23.71	17,807	24.00	24.00	23.56	0	0	0
06/05/2021	24.00	7,200	24.15	24.30	23.78	0	0	0
05/05/2021	24.15	22,114	24.00	24.15	23.85	100	0	0.0
04/05/2021	24.00	20,166	24.00	24.00	23.63	4,700	0	0.2
29/04/2021	24.00	313,400	24.00	24.30	23.93	1,200	0	0.0
28/04/2021	24.00	10,114	24.22	24.30	23.63	0	0	0
27/04/2021	24.22	79,240	24.44	24.44	23.71	1,400	300	0.0
26/04/2021	24.44	8,400	24.59	24.59	23.71	400	1,000	-0.0
23/04/2021	24.59	36,141	24.30	24.81	24.00	0	0	0
22/04/2021	24.30	75,850	24.30	24.96	24.00	1,400	900	0.0
20/04/2021	24.30	42,971	24.52	24.89	24.30	5,100	0	0.2
19/04/2021	24.52	5,130	24.66	24.96	24.44	0	300	-0.0
16/04/2021	24.66	20,156	25.18	25.18	24.30	300	0	0.0
15/04/2021	25.18	130,455	24.66	25.40	24.66	0	0	0
14/04/2021	24.66	47,155	24.52	24.66	24.08	0	1,500	-0.0
13/04/2021	24.52	71,972	24.89	24.89	24.30	0	6,700	-0.2
12/04/2021	24.89	60,549	24.89	25.03	24.59	0	0	0
09/04/2021	24.89	84,035	24.22	25.77	24.08	0	0	0

Page:
<<
11
12
13
>>

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