Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2019	22.55	51,270	22.55	22.62	22.34	0	0	0
15/10/2019	22.55	142,765	22.68	22.89	22.34	4,313,300	0	128.1
14/10/2019	22.68	116,814	22.00	22.68	22.00	100	0	0.0
11/10/2019	22.00	177,870	22.00	22.20	21.86	0	0	0
10/10/2019	22.00	161,048	21.86	22.20	21.79	7,000	24,200	-0.5
09/10/2019	21.86	196,731	21.58	22.00	21.31	100	60,500	-1.9
08/10/2019	21.58	428,907	22.48	22.48	21.58	0	36,000	-1.1
07/10/2019	22.48	142,520	23.10	23.10	22.48	0	0	0
04/10/2019	23.10	88,338	23.23	23.37	23.03	2,500	1,000	0.1
03/10/2019	23.23	37,314	23.37	23.58	23.10	2,000	0	0.1
02/10/2019	23.37	184,160	23.23	23.72	23.23	2,000	0	0.1
01/10/2019	23.23	136,235	23.03	23.51	22.89	2,000	600	0.0
30/09/2019	23.03	99,320	22.96	23.23	22.68	0	0	0
27/09/2019	22.96	146,340	23.10	23.17	22.75	0	0	0
26/09/2019	23.10	99,667	23.10	23.23	23.03	200	13,000	-0.4
25/09/2019	23.10	89,620	23.10	23.23	22.82	0	5,000	-0.2
24/09/2019	23.10	162,310	23.58	23.92	23.10	2,000	4,000	-0.1
23/09/2019	23.58	188,208	22.68	23.58	22.75	0	0	0
20/09/2019	22.68	153,280	22.68	22.89	22.62	12,000	49,500	-1.2
19/09/2019	22.68	157,955	22.68	22.82	22.41	0	18,200	-0.6
18/09/2019	22.68	228,570	22.82	22.96	22.41	0	500	-0.0
17/09/2019	22.82	203,068	23.10	23.17	22.82	4,000	0	0.1
16/09/2019	23.10	253,515	23.17	23.30	22.82	8,900	0	0.3
13/09/2019	23.17	259,661	23.30	23.58	23.10	5,640	0	0.2
12/09/2019	23.30	198,998	23.17	23.51	23.10	3,500	0	0.1
11/09/2019	23.17	132,827	22.55	23.58	22.68	0	400	-0.0
10/09/2019	22.55	518,906	22.82	22.96	22.13	200	0	0.0
09/09/2019	22.82	163,254	23.23	23.37	22.82	3,000	0	0.1
06/09/2019	23.23	147,162	23.58	23.58	23.03	400	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 (2025-12-29)	-6.60	-6.80%	5,183,700	-917,200	-97.5	86.10 112.50 89.40
2 tháng (2025-12-01)	2.40	2.73%	7,549,300	-1,309,700	-133.3	86 112.50 89.40
3 tháng (2025-10-30)	18.10	25.03%	9,362,200	-1,789,600	-172.5	72.30 112.50 89.40
6 tháng (2025-08-01)	30.31	50.44%	11,755,000	-1,908,400	-180.6	59.52 112.50 89.40
12 tháng (2025-02-03)	29.64	48.78%	18,469,050	-2,028,683	-190.3	51.67 112.50 89.40
24 tháng (2024-02-15)	49.80	122.64%	42,424,130	-6,184,904	-424.7	40.60 112.50 89.40
36 tháng (2023-02-13)	49.08	118.77%	53,653,092	-6,575,739	-445.3	39.64 112.50 89.40
60 tháng (2021-02-23)	66.84	283.70%	129,987,751	5,675,804	93.2	23.41 112.50 89.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH