Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/09/2021	28.86	114,362	29.38	29.38	28.53	400	8,900	-0.4
06/09/2021	29.38	64,860	29.83	29.89	29.31	1,100	200	0.0
01/09/2021	29.83	123,100	29.76	29.83	29.18	1,700	3,700	-0.1
31/08/2021	29.76	105,718	30.09	30.61	29.76	500	2,000	-0.1
30/08/2021	30.09	134,919	28.73	30.80	29.18	1,000	200	0.0
27/08/2021	28.73	209,300	26.91	29.18	27.04	4,600	1,600	0.1
26/08/2021	26.91	37,675	27.17	27.17	26.59	1,300	1,100	0.0
25/08/2021	27.17	24,028	26.72	27.24	26.39	6,500	1,200	0.2
24/08/2021	26.72	102,920	26.13	26.91	25.61	20,500	0	0.8
23/08/2021	26.13	54,487	27.24	27.56	26.13	3,300	100	0.1
20/08/2021	27.24	58,900	28.01	28.60	26.07	3,100	0	0.1
19/08/2021	28.01	143,800	27.37	28.01	27.49	900	11,200	-0.4
18/08/2021	27.37	105,000	27.37	27.43	26.59	5,500	0	0.2
17/08/2021	27.37	99,700	27.30	27.49	26.78	12,600	1,300	0.5
16/08/2021	27.30	34,500	27.56	27.62	26.98	1,500	0	0.1
13/08/2021	27.56	44,798	27.37	27.88	26.91	4,300	0	0.2
12/08/2021	27.37	226,759	26.59	27.56	23.99	16,500	4,100	0.5
11/08/2021	26.59	75,285	26.85	26.91	26.26	3,600	0	0.1
10/08/2021	26.85	92,662	26.46	27.49	26.46	1,100	4,000	-0.1
09/08/2021	26.46	214,499	24.97	26.59	24.97	4,500	33,500	-1.1
06/08/2021	24.97	18,800	25.16	25.29	24.90	14,055,312	14,055,912	-0.0
05/08/2021	25.16	69,300	25.16	25.23	24.71	10,700	100	0.4
04/08/2021	25.16	61,541	24.97	25.29	24.64	3,400	4,000	-0.0
03/08/2021	24.97	67,300	24.90	25.23	24.45	7,100	1,800	0.2
02/08/2021	24.90	67,600	25.55	25.61	24.90	12,500	0	0.5
30/07/2021	25.55	42,300	25.10	25.61	25.03	24,000	0	0.9
29/07/2021	25.10	81,800	24.51	25.10	24.45	27,500	0	1.1
28/07/2021	24.51	120,215	24.32	24.58	23.93	61,300	1,000	2.3
27/07/2021	24.32	48,400	24.32	24.45	23.60	2,000	2,300	-0.0
26/07/2021	24.32	13,150	24.12	24.32	23.73	3,400	0	0.1
23/07/2021	24.12	139,210	24.06	24.25	21.66	22,500	1,900	0.7
22/07/2021	24.06	128,907	24.25	24.25	23.67	1,800	100	0.1
21/07/2021	24.25	21,674	24.32	25.16	23.67	2,200	0	0.1
20/07/2021	24.32	30,315	23.86	25.29	23.34	8,500	0	0.3
19/07/2021	23.86	33,204	24.51	24.84	22.76	1,900	1,400	0.0
16/07/2021	24.51	6,764	24.51	25.29	24.12	300	0	0.0
15/07/2021	24.51	10,824	24.51	25.29	24.45	1,900	300	0.1
14/07/2021	24.51	12,174	24.97	24.97	23.99	1,800	0	0.1
13/07/2021	24.97	73,430	23.99	25.55	23.86	400	0	0.0
12/07/2021	23.99	31,847	24.64	24.64	22.76	9,900	1,000	0.3
09/07/2021	24.64	32,287	25.29	25.61	24.64	3,100	0	0.1
08/07/2021	25.29	750	25.23	25.81	24.97	100	0	0.0
07/07/2021	25.23	107,385	25.23	27.56	24.64	1,900	0	0.1
06/07/2021	25.23	51,642	25.74	25.74	24.64	5,200	3,000	0.1
05/07/2021	25.74	30,790	26.26	26.59	25.16	2,100	500	0.1
02/07/2021	26.26	25,307	26.98	27.17	26.26	5,305	2,000	0.1
01/07/2021	26.98	56,052	27.11	27.43	26.33	22,300	5,000	0.7
30/06/2021	27.11	33,899	27.56	27.88	26.59	13,400	0	0.6
29/06/2021	27.56	75,707	27.24	28.21	26.20	40,600	400	1.7
28/06/2021	27.24	71,156	26.91	28.53	26.91	14,900	300	0.6
25/06/2021	26.91	112,017	25.94	26.91	25.68	50,200	3,200	1.9
24/06/2021	25.94	22,208	26.00	26.52	25.42	3,300	600	0.1
23/06/2021	26.00	51,968	26.07	26.91	25.48	6,400	2,000	0.2
22/06/2021	26.07	131,731	26.07	27.17	25.42	21,000	82,000	-2.5
21/06/2021	26.07	128,252	27.11	27.56	25.61	900	42,000	-1.7
18/06/2021	27.11	79,527	27.56	28.53	26.98	3,800	4,500	-0.0
17/06/2021	27.56	97,172	27.04	29.70	27.04	7,800	0	0.3
16/06/2021	27.04	208,351	28.34	28.34	25.61	42,100	1,000	1.7
15/06/2021	28.34	251,062	29.05	29.51	27.11	11,900	1,000	0.5
14/06/2021	29.05	351,445	27.11	29.76	27.11	120,300	10,500	4.8
11/06/2021	27.11	204,241	25.36	27.49	25.48	114,000	5,300	4.5
10/06/2021	25.36	721,949	23.09	25.36	22.76	578,500	47,600	20.3
09/06/2021	23.09	197,804	23.09	23.99	21.72	162,600	29,400	4.9
08/06/2021	23.09	116,761	23.34	23.34	21.14	39,700	21,200	0.7
07/06/2021	23.34	122,805	23.73	23.93	22.76	34,600	26,800	0.3
04/06/2021	23.73	187,732	23.02	23.86	22.96	121,100	2,100	4.3
03/06/2021	23.02	154,739	22.50	23.34	22.70	81,900	5,000	2.8
02/06/2021	22.50	104,557	22.11	23.09	21.85	15,300	30,900	-0.6
01/06/2021	22.11	20,332	22.05	22.31	21.72	10,400	300	0.3
31/05/2021	22.05	27,001	22.18	22.24	21.66	5,300	4,100	0.0
28/05/2021	22.18	81,636	21.59	22.18	21.20	58,600	10,300	1.6
27/05/2021	21.59	47,726	21.85	22.18	21.40	27,500	11,300	0.6
26/05/2021	21.85	21,300	22.24	22.50	21.14	5,400	11,100	-0.2
25/05/2021	22.24	258,479	21.66	22.31	21.66	115,100	0	3.9
24/05/2021	21.66	29,300	21.46	21.72	21.53	6,200	0	0.2
21/05/2021	21.46	78,500	21.14	21.59	21.33	31,700	0	1.0
20/05/2021	21.14	16,766	21.14	21.59	20.95	0	1,000	-0.0
19/05/2021	21.14	16,774	21.40	21.40	21.08	0	1,700	-0.1
18/05/2021	21.40	22,651	21.53	21.53	21.27	500	900	-0.0
17/05/2021	21.53	10,710	21.53	21.53	21.27	900	0	0.0
14/05/2021	21.53	198,166	21.20	22.70	20.95	0	39,000	-1.3
13/05/2021	21.20	11,839	21.14	21.33	21.01	0	0	0
12/05/2021	21.14	9,420	21.08	21.33	20.95	100	100	0
11/05/2021	21.08	16,932	20.88	21.14	20.75	0	500	-0.0
10/05/2021	20.88	10,286	20.88	21.08	20.82	1,500	700	0.0
07/05/2021	20.88	17,807	21.14	21.14	20.75	0	0	0
06/05/2021	21.14	7,200	21.27	21.40	20.95	0	0	0
05/05/2021	21.27	22,114	21.14	21.27	21.01	100	0	0.0
04/05/2021	21.14	20,166	21.14	21.14	20.82	4,700	0	0.2
29/04/2021	21.14	313,400	21.14	21.40	21.08	1,200	0	0.0
28/04/2021	21.14	10,114	21.33	21.40	20.82	0	0	0
27/04/2021	21.33	79,240	21.53	21.53	20.88	1,400	300	0.0
26/04/2021	21.53	8,400	21.66	21.66	20.88	400	1,000	-0.0
23/04/2021	21.66	36,141	21.40	21.85	21.14	0	0	0
22/04/2021	21.40	75,850	21.40	21.98	21.14	1,400	900	0.0
20/04/2021	21.40	42,971	21.59	21.92	21.40	5,100	0	0.2
19/04/2021	21.59	5,130	21.72	21.98	21.53	0	300	-0.0
16/04/2021	21.72	20,156	22.18	22.18	21.40	300	0	0.0
15/04/2021	22.18	130,455	21.72	22.37	21.72	0	0	0
14/04/2021	21.72	47,155	21.59	21.72	21.20	0	1,500	-0.0

Page:
<<
13
14
15
>>

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