Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/03/2020	20.48	100,940	20.48	20.48	19.66	0	1,800	-0.1
11/03/2020	20.48	36,350	21.17	21.17	19.93	0	0	0
10/03/2020	21.17	215,060	20.48	21.17	18.90	4,000	1,000	0.1
09/03/2020	20.48	67,472	21.17	21.17	19.11	1,800	0	0.1
06/03/2020	21.17	34,053	21.17	21.17	21.10	0	0	0
05/03/2020	21.17	24,429	21.31	21.31	20.97	0	0	0
04/03/2020	21.31	12,893	21.31	21.31	21.17	0	800	-0.0
03/03/2020	21.31	29,745	21.17	21.45	21.17	0	0	0
02/03/2020	21.17	29,209	21.45	21.45	21.17	0	0	0
28/02/2020	21.45	102,450	21.52	21.52	20.97	0	0	0
27/02/2020	21.52	86,100	21.45	21.52	21.17	0	0	0
26/02/2020	21.45	21,510	21.45	21.45	21.10	0	0	0
25/02/2020	21.45	26,204	21.45	21.58	21.31	1,000	5,145	-0.1
24/02/2020	21.45	218,951	22.13	22.13	21.38	0	54,200	-1.7
21/02/2020	22.13	125,730	22.07	22.27	22.00	0	0	0
20/02/2020	22.07	100,730	21.93	22.07	21.79	0	100	-0.0
19/02/2020	21.93	17,719	21.79	21.93	21.65	0	0	0
18/02/2020	21.79	53,455	21.58	21.93	21.58	0	0	0
17/02/2020	21.58	58,220	21.93	22.34	21.58	0	0	0
14/02/2020	21.93	33,700	21.79	21.93	21.72	0	0	0
13/02/2020	21.79	36,300	22.00	22.13	21.72	0	0	0
12/02/2020	22.00	48,710	22.13	22.20	22.00	0	0	0
11/02/2020	22.13	124,520	22.00	22.34	21.86	900	0	0.0
10/02/2020	22.00	145,375	21.79	22.00	21.31	0	0	0
07/02/2020	21.79	56,100	21.79	21.86	21.58	100	0	0.0
06/02/2020	21.79	23,410	21.58	21.79	21.52	0	0	0
05/02/2020	21.58	30,971	21.24	21.58	21.31	0	0	0
04/02/2020	21.24	213,600	21.24	21.24	21.03	0	0	0
03/02/2020	21.24	141,705	21.03	21.31	20.28	3,000	0	0.1
31/01/2020	21.03	124,550	21.45	21.65	21.03	3,000	16,200	-0.4
30/01/2020	21.45	43,926	22.27	22.27	21.31	10,200	3,200	0.2
22/01/2020	22.27	12,800	22.13	22.68	22.00	4,100	2,300	0.1
21/01/2020	22.13	38,296	21.79	22.13	21.65	0	0	0
20/01/2020	21.79	61,764	21.79	22.00	21.79	0	0	0
17/01/2020	21.79	113,610	22.07	22.13	21.79	10,500	700	0.3
16/01/2020	22.07	83,404	22.13	22.13	22.00	0	0	0
15/01/2020	22.13	116,772	22.07	22.13	21.86	0	0	0
14/01/2020	22.07	36,818	22.00	22.13	22.00	10,000	0	0.3
13/01/2020	22.00	71,700	22.00	22.34	22.00	0	0	0
10/01/2020	22.00	136,610	22.00	22.34	21.79	0	0	0
09/01/2020	22.00	78,469	22.07	22.20	21.79	0	0	0
08/01/2020	22.07	58,681	22.20	22.27	21.79	4,800	0	0.2
07/01/2020	22.20	166,609	21.38	22.20	21.24	0	50	-0.0
06/01/2020	21.38	51,660	21.31	21.45	21.17	0	1,000	-0.0
03/01/2020	21.31	34,410	21.31	21.31	21.10	0	0	0
02/01/2020	21.31	31,901	21.17	21.31	21.10	0	0	0
31/12/2019	21.17	33,700	20.69	21.17	20.69	0	0	0
30/12/2019	20.69	49,679	21.24	21.24	20.69	100	0	0.0
27/12/2019	21.24	50,046	21.24	21.24	21.03	0	0	0
26/12/2019	21.24	80,460	21.10	21.24	20.83	1,000	0	0.0
25/12/2019	21.10	49,800	21.31	21.31	20.97	1,100	0	0.0
24/12/2019	21.31	57,850	21.45	21.45	21.10	1,000	0	0.0
23/12/2019	21.45	23,315	21.45	21.52	21.17	0	0	0
20/12/2019	21.45	26,736	21.31	21.45	20.90	7,600	0	0.2
19/12/2019	21.31	21,425	21.31	21.31	21.10	0	0	0
18/12/2019	21.31	49,220	21.45	21.45	20.90	8,700	0	0.3
17/12/2019	21.45	18,870	21.38	21.45	21.10	0	0	0
16/12/2019	21.38	49,720	21.58	21.58	20.97	1,500	0	0.0
13/12/2019	21.58	14,310	21.65	21.65	21.31	0	0	0
12/12/2019	21.65	128,080	21.24	21.93	21.03	0	0	0
11/12/2019	21.24	95,496	21.45	21.52	21.24	0	35	-0.0
10/12/2019	21.45	42,701	21.72	21.86	21.45	8,000	0	0.3
09/12/2019	21.72	26,353	21.65	22.00	21.65	800	40	0.0
06/12/2019	21.65	32,420	21.65	21.65	21.45	0	0	0
05/12/2019	21.65	34,610	21.58	21.65	21.52	0	0	0
04/12/2019	21.58	44,500	21.58	21.65	21.38	0	0	0
03/12/2019	21.58	77,200	21.58	21.58	21.31	0	0	0
02/12/2019	21.58	109,400	21.79	21.79	21.31	0	0	0
29/11/2019	21.79	43,870	21.72	21.86	21.65	0	0	0
28/11/2019	21.72	38,030	21.93	21.93	21.72	1,700	0	0.1
27/11/2019	21.93	63,000	21.93	21.93	21.86	0	0	0
26/11/2019	21.93	48,000	21.86	21.93	21.72	0	3,800	-0.1
25/11/2019	21.86	46,774	21.58	21.93	21.31	4,300	0	0.1
22/11/2019	21.58	49,790	21.86	21.93	21.58	0	0	0
21/11/2019	21.86	32,700	21.93	21.93	21.65	0	3,200	-0.1
20/11/2019	21.93	41,170	21.79	21.93	21.65	1,900	1,500	0.0
19/11/2019	21.79	65,210	22.00	22.00	21.65	0	100	-0.0
18/11/2019	22.00	68,550	22.00	22.00	21.79	15,000	0	0.5
15/11/2019	22.00	48,122	21.93	22.00	21.79	15,000	0	0.5
14/11/2019	21.93	59,700	22.00	22.00	21.79	1,400	0	0.0
13/11/2019	22.00	73,490	22.07	22.27	21.79	0	0	0
12/11/2019	22.07	42,910	22.00	22.34	21.93	16,300	0	0.5
11/11/2019	22.00	48,722	22.00	22.00	21.72	0	11,900	-0.4
08/11/2019	22.00	52,778	21.93	22.27	21.86	500	0	0.0
07/11/2019	21.93	55,040	22.00	22.00	21.72	20,000	30,000	-0.3
06/11/2019	22.00	68,885	22.00	22.00	21.65	1,300	30,000	-0.9
05/11/2019	22.00	39,963	22.07	22.07	21.79	0	0	0
04/11/2019	22.07	81,786	22.13	22.13	21.93	0	0	0
01/11/2019	22.13	118,520	22.13	22.20	22.00	0	2,900	-0.1
31/10/2019	22.13	77,620	22.13	22.13	22.00	0	0	0
30/10/2019	22.13	55,130	22.27	22.27	22.07	2,000	0	0.1
29/10/2019	22.27	44,456	22.34	22.41	22.20	0	0	0
28/10/2019	22.34	53,810	22.27	22.48	22.20	5,200	0	0.2
25/10/2019	22.27	47,600	22.55	22.55	22.20	0	1,800	-0.1
24/10/2019	22.55	46,600	22.48	22.55	22.27	0	0	0
23/10/2019	22.48	96,310	22.82	22.82	22.20	0	3,100	-0.1
22/10/2019	22.82	235,120	22.27	22.82	22.20	0	0	0
21/10/2019	22.27	52,419	22.07	22.27	22.00	0	0	0
18/10/2019	22.07	51,953	22.48	23.03	22.07	100	0	0.0
17/10/2019	22.48	32,404	22.55	22.75	22.07	100	0	0.0

Page:
<<
15
16
17
>>

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