Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2025	68.30	16,900	67.70	68.30	67.40	1,400	700	0.0
15/10/2025	68.50	2,900	67	68.50	67	300	0	0.0
14/10/2025	68.20	15,200	68.10	69.60	68.10	0	100	-0.0
13/10/2025	68.10	10,400	69.50	69.50	68.10	600	0	0.0
10/10/2025	69.50	41,000	70.60	70.60	69.20	200	0	0.0
09/10/2025	69.20	31,000	68.80	69.20	68	0	0	0
08/10/2025	68.90	10,900	68	69	68	400	0	0.0
07/10/2025	68.80	8,800	68.60	68.80	68.20	100	0	0.0
06/10/2025	69	60,300	67.90	69.90	66.50	1,500	4,900	-0.2
03/10/2025	67.90	33,300	68	69	67.60	0	100	-0.0
02/10/2025	67.80	41,600	69	72	67.80	1,500	0	0.1
01/10/2025: Cổ tức tiền mặt tỉ lệ: 31.5%
01/10/2025	69	22,700	70	70.10	68.60	2,100	0	0.1
30/09/2025	69.85	69,300	72.72	72.72	65.07	3,100	1,800	0.1
29/09/2025	71.09	49,000	75.11	75.11	69.85	3,400	1,900	0.1
26/09/2025	70.52	59,900	67.84	72.72	67.84	0	7,900	-0.6
25/09/2025	66.98	27,000	66.60	67.36	66.60	2,100	200	0.1
24/09/2025	66.50	22,900	66.98	67.17	66.21	2,300	0	0.2
23/09/2025	66.88	34,200	67.94	67.94	66.21	2,000	100	0.1
22/09/2025	66.98	142,700	64.49	68.89	64.49	400	25,900	-1.8
19/09/2025	64.59	42,100	64.59	65.07	64.11	0	2,300	-0.2
18/09/2025	64.01	30,200	62.39	64.11	62.29	4,500	1,300	0.2
17/09/2025	64.20	18,400	64.49	64.49	64.01	2,700	0	0.2
16/09/2025	64.30	9,800	64.11	64.97	64.11	0	200	-0.0
15/09/2025	64.11	36,300	64.49	65.07	63.82	100	1,500	-0.1
12/09/2025	63.63	9,000	63.15	64.11	63.15	200	200	0.0
11/09/2025	63.15	15,200	62.86	63.15	62.48	700	0	0.0
10/09/2025	62.67	17,100	62.67	62.67	62.20	500	0	0.0
09/09/2025	62.20	9,000	61.72	62.20	61.72	6,900	0	0.4
08/09/2025	61.62	88,500	62.48	62.67	61.62	22,200	72,500	-3.3
05/09/2025	62.48	106,800	62.58	62.77	62.48	5,300	86,600	-5.3
04/09/2025	62.48	16,200	62.29	63.63	62.29	0	100	-0.0
03/09/2025	63.06	21,500	63.15	64.11	62.29	10,100	6,000	0.3
29/08/2025	63.73	20,400	64.11	64.11	62.39	0	2,900	-0.2
28/08/2025	63.73	18,500	62.20	64.11	62.20	100	600	0
27/08/2025	62.10	16,300	62.86	62.86	62.10	1,000	500	0.0
26/08/2025	61.91	29,200	62.10	62.10	61.33	0	3,200	-0.2
25/08/2025	62.00	31,700	62.10	62.10	60.95	0	600	-0.0
22/08/2025	62.10	24,800	62.86	63.44	61.53	0	1,100	-0.1
21/08/2025	63.53	13,800	64.49	64.49	61.53	0	1,100	-0.1
20/08/2025	63.15	38,500	64.11	64.11	58.37	1,400	900	0.0
19/08/2025	64.20	33,200	64.20	64.49	63.73	3,100	1,900	0.1
18/08/2025	64.20	54,900	64.59	65.07	63.44	12,400	500	0.8
15/08/2025	63.15	68,100	64.11	64.49	63.15	0	4,600	-0.3
14/08/2025	64.11	75,300	63.44	65.07	63.25	500	1,500	-0.1
13/08/2025	63.44	134,300	60.76	65.07	60.57	46,000	4,500	2.7
12/08/2025	60.76	34,700	60.38	61.72	60.38	0	0	0
11/08/2025	60.76	66,900	60.28	61.62	60.19	3,600	1,100	0.2
08/08/2025	60.95	69,000	61.24	62.10	59.80	100	800	-0.0
07/08/2025	60.47	28,600	60.19	61.05	59.32	700	300	0.0
06/08/2025	60.57	20,800	61.43	62.20	59.61	5,800	4,100	0.1
05/08/2025	60.47	63,700	59.52	61.05	59.52	100	0	0.0
04/08/2025	59.52	24,400	60.09	60.28	59.32	6,900	2,600	0.3
01/08/2025	60.09	39,600	59.04	61.14	58.65	8,200	3,600	0.3
31/07/2025	59.52	5,800	60.19	60.19	59.04	0	100	-0.0
30/07/2025	59.99	24,400	60.66	60.66	59.32	100	0	0.0
29/07/2025	59.32	63,800	61.24	61.24	59.32	2,400	900	0.1
28/07/2025	61.05	46,500	60.09	61.24	59.99	0	0	0
25/07/2025	60.09	40,900	62.20	62.20	60.28	800	100	0.0
24/07/2025	61.62	102,600	60.76	62.58	60.09	200	6,300	-0.4
23/07/2025	58.94	123,100	57.22	60.09	57.22	0	11,600	-0.7
22/07/2025	56.93	43,500	56.36	56.93	55.98	0	5,000	-0.3
21/07/2025	56.45	41,500	55.50	56.55	55.21	3,100	0	0.2
18/07/2025	56.45	15,600	56.45	56.65	56.07	100	800	-0.0
17/07/2025	56.45	41,700	56.07	57.22	55.69	0	300	-0.0
16/07/2025	55.50	12,100	55.88	55.98	55.40	1,800	100	0.1
15/07/2025	55.88	19,100	56.26	56.26	55.31	2,900	0	0.2
14/07/2025	56.07	25,600	56.26	56.07	55.88	500	500	-0.0
11/07/2025	55.88	82,700	54.83	56.26	54.73	100	1,000	-0.1
10/07/2025	54.83	26,800	54.83	55.50	54.54	0	0	0
09/07/2025	54.83	55,300	55.21	55.21	54.25	11,500	100	0.6
08/07/2025	54.54	29,000	54.73	55.02	54.44	1,100	0	0.1
07/07/2025	54.44	19,900	54.16	54.83	53.87	600	0	0.0
04/07/2025	54.06	59,000	54.92	54.06	54.06	500	400	0.0
03/07/2025	54.73	21,100	55.02	55.50	54.06	1,000	1,400	-0.0
02/07/2025	54.92	18,600	55.40	55.40	54.44	100	0	0.0
01/07/2025	54.35	37,500	55.11	55.11	54.06	300	1,000	-0.0
30/06/2025	55.02	38,700	55.11	55.50	54.54	400	600	-0.0
27/06/2025	54.83	24,000	55.69	55.69	54.64	100	0	0.0
26/06/2025	55.50	104,000	54.35	55.69	54.35	3,700	400	0.2
25/06/2025	53.87	14,800	54.25	54.44	53.97	500	300	0.0
24/06/2025	54.25	14,600	53.68	54.54	53.68	4,000	0	0.2
23/06/2025	54.25	16,500	54.44	54.54	53.58	4,000	1,200	0.2
20/06/2025	54.06	95,900	53.58	55.02	53.58	13,400	1,600	0.7
19/06/2025	53.58	34,500	54.44	53.58	53.10	3,100	200	0.2
18/06/2025	53.10	35,900	53.58	54.06	52.63	0	200	-0.0
17/06/2025	53.77	50,700	55.40	55.40	53.58	500	0	0.0
16/06/2025	53.58	51,500	52.91	55.98	52.91	0	4,000	-0.2
13/06/2025	52.82	16,900	51.86	53.58	51.86	0	400	-0.0
12/06/2025	53.01	20,800	53.10	53.10	52.63	400	0	0.0
11/06/2025	52.63	69,300	52.82	52.91	52.44	1,700	23,200	-1.2
10/06/2025	53.30	17,000	53.58	53.58	52.91	2,600	100	0.1
09/06/2025	53.58	52,900	53.68	53.68	52.91	11,000	500	0.6
06/06/2025	53.68	72,900	53.87	54.54	53.68	13,300	8,400	0.3
05/06/2025	53.87	37,700	54.06	54.92	53.68	9,700	500	0.5
04/06/2025	53.58	24,300	53.58	54.06	53.39	5,000	1,200	0.2
03/06/2025	53.58	124,300	52.15	53.87	51.86	16,100	24,100	-0.4
02/06/2025	52.15	28,200	51.19	52.15	51.19	2,000	6,800	-0.3
30/05/2025	51.86	64,400	52.24	52.24	51.48	10,100	33,300	-1.3
29/05/2025	52.24	67,700	51.96	52.53	51.67	0	9,100	-0.5
28/05/2025	51.96	155,400	53.01	53.01	51.67	0	51,300	-2.8

Page:
1
2
3
>>

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)	-10.30	-11.87%	1,329,500	40,000	2.9	74.70 88.10 76.70
2 tháng (2026-01-15)	-25.80	-25.22%	6,132,300	-729,800	-79.3	74.70 112.50 76.70
3 tháng (2025-12-16)	-11.50	-13.07%	9,010,000	-1,186,800	-122.6	74.70 112.50 76.70
6 tháng (2025-09-17)	12.30	19.15%	13,133,700	-1,950,600	-187.0	64.01 112.50 76.70
12 tháng (2025-03-21)	12.20	18.97%	19,454,500	-2,128,677	-200.0	51.67 112.50 76.70
24 tháng (2024-03-26)	33.47	77.79%	44,425,296	-6,331,214	-437.2	42.40 112.50 76.70
36 tháng (2023-04-03)	33.66	78.57%	55,475,623	-6,816,939	-462.6	39.70 112.50 76.70
60 tháng (2021-04-12)	51.61	207.41%	131,070,371	5,554,591	82.1	23.71 112.50 76.70

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH