Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2022	32.62	223,224	31.72	33.17	31.58	109,200	0	5.1
25/01/2022	31.72	232,735	31.79	31.79	31.16	204,600	1,700	9.3
24/01/2022	31.79	313,055	31.99	31.99	31.16	200,000	1,600	9.1
21/01/2022	31.99	136,059	31.99	31.99	31.65	90,500	700	4.1
20/01/2022	31.99	101,000	31.86	32.20	31.79	51,700	0	2.4
19/01/2022	31.86	100,300	31.93	32.20	31.72	71,400	800	3.2
18/01/2022	31.93	162,700	32.20	32.20	31.58	124,100	0	5.7
17/01/2022	32.20	193,099	32.83	32.83	31.86	148,400	0	7.0
14/01/2022	32.83	75,943	32.89	32.89	32.69	24,900	0	1.2
13/01/2022	32.89	134,960	32.89	32.96	32.62	0	0	0
12/01/2022	32.89	266,000	32.89	33.38	29.85	125,000	0	5.9
11/01/2022	32.89	143,237	33.10	33.38	32.62	80,000	0	3.8
10/01/2022	33.10	367,688	33.45	33.59	32.69	154,000	600	7.3
07/01/2022	33.45	182,986	33.73	33.73	33.24	79,100	0	3.8
06/01/2022	33.73	108,340	33.93	34.28	33.45	32,400	0	1.6
05/01/2022	33.93	261,587	33.66	34.14	33.38	69,000	0	3.4
04/01/2022	33.66	157,310	33.86	34.07	33.31	52,500	500	2.5
31/12/2021	33.86	170,110	33.59	33.93	33.52	104,910	0	5.1
30/12/2021	33.59	235,575	33.80	34.07	33.24	50,100	100	2.4
29/12/2021	33.80	246,832	34.00	34.42	33.59	150,200	100,200	2.5
28/12/2021	34.00	126,602	34.00	34.56	33.59	32,700	400	1.6
27/12/2021	34.00	168,963	34.63	35.18	32.69	200	2,400	-0.1
24/12/2021	34.63	136,700	33.66	34.63	33.10	7,100	3,400	0.2
23/12/2021	33.66	415,407	34.70	34.70	33.66	80,100	2,000	3.8
22/12/2021	34.70	279,304	36.01	36.15	32.41	2,900	300	0.1
21/12/2021	36.01	467,416	35.32	36.57	34.97	3,100	400	0.1
20/12/2021	35.32	371,809	35.32	36.08	34.97	2,500	5,000	-0.1
17/12/2021	35.32	603,105	34.56	35.32	34.00	130,400	0	6.5
16/12/2021	34.56	133,600	34.90	35.04	34.35	0	0	0
15/12/2021	34.90	378,400	35.87	36.01	34.28	100	0	0.0
14/12/2021	35.87	1,027,384	33.38	35.94	33.38	3,600	35,000	-1.6
13/12/2021	33.38	139,345	33.24	33.66	33.24	12,600	0	0.6
10/12/2021	33.24	151,168	33.03	33.93	33.03	0	100	-0.0
09/12/2021	33.03	63,037	33.17	33.24	32.83	8,600	0	0.4
08/12/2021	33.17	91,717	32.76	33.17	32.55	13,200	49	0.6
07/12/2021	32.76	147,149	32.55	33.17	32.34	66,300	2,300	3.0
06/12/2021	32.55	276,460	32.89	32.96	31.86	200,000	0	9.4
03/12/2021	32.89	250,602	33.24	33.59	32.89	106,300	0	5.1
02/12/2021	33.24	235,948	32.89	33.80	32.83	21,300	0	1.0
01/12/2021	32.89	131,550	33.38	33.52	32.89	2,200	500	0.1
30/11/2021	33.38	349,220	32.69	33.38	32.69	125,300	600	5.9
29/11/2021	32.69	224,916	33.10	33.10	32.27	27,600	0	1.3
26/11/2021	33.10	322,100	33.66	34.42	33.10	107,000	0	5.1
25/11/2021	33.66	223,967	33.59	34.21	33.24	100	10,400	-0.5
24/11/2021	33.59	242,879	32.96	33.59	32.96	800	0	0.0
23/11/2021	32.96	138,407	32.34	33.17	32.13	5,100	0	0.2
22/11/2021	32.34	825,183	32.96	32.96	31.72	300,200	0	14.0
19/11/2021	32.96	873,449	34.42	34.42	32.55	101,400	0	4.9
18/11/2021	34.42	382,132	34.63	35.32	34.28	100	0	0.0
17/11/2021	34.63	239,021	34.70	35.32	34.63	2,400	0	0.1
16/11/2021	34.70	649,995	34.00	35.60	33.66	0	0	0
15/11/2021	34.00	520,635	34.28	34.97	33.93	900	0	0.0
12/11/2021	34.28	479,846	34.63	34.63	34.00	1,300	0	0.1
11/11/2021	34.63	579,989	35.25	35.60	34.42	6,600	0	0.3
10/11/2021	35.25	472,524	34.83	35.60	34.63	1,700	300	0.1
09/11/2021	34.83	727,882	34.97	36.01	34.56	400	0	0.0
08/11/2021	34.97	439,652	35.25	36.22	34.63	100	0	0.0
05/11/2021	35.25	399,969	34.70	35.32	34.28	200	1,400	-0.1
04/11/2021	34.70	524,840	33.93	35.32	33.93	700	100	0.0
03/11/2021	33.93	767,351	36.36	36.91	33.93	400	0	0.0
02/11/2021	36.36	759,651	35.53	36.36	35.25	100	200	-0.0
01/11/2021	35.53	1,141,874	36.50	36.98	35.46	300	22,800	-1.2
29/10/2021	36.50	659,664	37.33	37.53	36.50	300	500	-0.0
28/10/2021	37.33	986,553	36.50	37.53	36.15	0	11,816	-0.6
27/10/2021	36.50	735,000	36.50	36.98	36.22	5,100	200	0.3
26/10/2021	36.50	979,000	36.77	37.74	36.15	3,900	2,700	0.1
25/10/2021	36.77	1,524,500	34.35	37.40	34.56	4,900	20,600	-0.8
22/10/2021	34.35	1,256,800	33.66	34.49	33.59	2,800	3,800	-0.0
21/10/2021	33.66	1,203,600	33.24	34.07	33.24	151,400	92,800	2.8
20/10/2021	33.24	1,106,500	34.63	34.70	33.10	100	2,000	-0.1
19/10/2021	34.63	2,333,100	32.20	35.32	32.20	4,200	2,000	0.1
18/10/2021	32.20	1,287,800	31.72	32.83	31.58	349,600	0	0
15/10/2021	31.72	997,200	31.65	32.20	31.58	532,216	0	24.3
14/10/2021	31.65	742,900	31.65	32.13	31.58	328,500	0	15.0
13/10/2021	31.65	1,001,400	31.79	32.13	31.51	326,900	0	15.0
12/10/2021	31.79	744,700	32.55	32.55	31.16	222,400	500	10.1
11/10/2021	32.55	1,306,400	31.86	32.55	31.09	402,300	2,600	18.0
08/10/2021	31.86	478,300	32.55	33.03	31.86	2,300	1,200	0.1
07/10/2021	32.55	790,900	33.86	33.86	32.48	400	600	-0.0
06/10/2021	33.86	1,256,500	31.86	34.28	30.61	396,700	70,100	14.2
05/10/2021	31.86	555,352	32.34	32.69	30.75	297,200	0	13.2
04/10/2021	32.34	653,400	31.99	32.69	30.47	202,900	400	9.0
01/10/2021	31.99	117,978	33.59	33.59	31.86	158,100	139,800	0.9
30/09/2021	33.59	134,481	33.52	33.93	32.55	58,500	2,300	2.7
29/09/2021	33.52	65,820	32.83	33.80	32.62	7,900	800	0.3
28/09/2021	32.83	134,377	31.16	32.83	29.78	8,000	14,000	-0.3
27/09/2021	31.16	248,573	34.49	34.63	31.09	14,203	0	0.7
24/09/2021	34.49	188,170	34.97	35.39	33.31	1,100	1,000	0.0
23/09/2021	34.97	253,305	33.24	36.01	33.17	17,500	52,400	-1.7
22/09/2021	33.24	490,352	30.26	33.24	30.33	3,400	29,300	-1.2
21/09/2021	30.26	152,876	29.09	30.40	28.46	3,700	0	0.2
20/09/2021	29.09	56,200	29.71	30.47	28.81	8,600	100	0.4
17/09/2021	29.71	111,589	28.12	30.47	28.46	60,600	260	2.5
16/09/2021	28.12	60,238	28.74	28.74	27.91	200	3,800	-0.1
15/09/2021	28.74	30,300	29.09	29.36	28.39	700	1,300	-0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 28.5%
14/09/2021	29.09	34,013	29.05	30.12	28.81	6,700	2,400	0.2
13/09/2021	29.05	129,000	28.53	29.18	28.40	6,900	40,300	0
10/09/2021	28.53	95,486	28.01	29.18	27.95	2,725	300	0.1
09/09/2021	28.01	64,738	27.62	29.18	27.56	7,800	100	0.3
08/09/2021	27.62	108,021	28.86	28.86	27.49	600	400	0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2.70	-4.01%	440,300	-31,200	-2.3	64.60 93.50 64.80
2 tháng (2026-07-20)	-0.93	-1.42%	900,000	-52,000	-3.7	61.65 93.50 64.80
3 tháng (2026-06-19)	-3.22	-4.75%	1,399,200	-51,900	-3.7	61.65 93.50 64.80
6 tháng (2026-03-23)	-2.25	-3.37%	4,407,100	333,500	26.7	56.90 93.50 64.80
12 tháng (2025-09-22)	5.61	9.51%	17,797,800	-1,570,000	-154.8	56.90 99.09 64.80
24 tháng (2024-09-27)	26.76	70.72%	33,500,219	-1,433,893	-155.2	37.76 99.09 64.80
36 tháng (2023-10-03)	28.68	79.84%	53,088,259	-4,630,794	-332.2	34.97 99.09 64.80
60 tháng (2021-10-13)	32.95	104.12%	119,003,785	4,257,348	65.8	26.59 99.09 64.80

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH