Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	83.50	88,100	89.13	90.28	83.50	0	4,100	-0.4
09/12/2025	86.14	83,800	89.93	90.63	84.99	7,000	18,000	-1.1
08/12/2025	89.66	199,900	88.08	94.07	86.31	16,300	61,200	-4.6
05/12/2025	85.52	190,200	78.39	85.52	78.39	4,100	2,600	0.1
04/12/2025	77.77	71,400	78.39	78.83	77.68	1,500	53,200	-4.6
03/12/2025	77.15	109,400	77.33	79.62	77.15	3,600	41,600	-3.3
02/12/2025	77.33	106,800	76.89	78.21	76.89	0	56,000	-4.9
01/12/2025	77.51	69,600	79.00	79.27	77.07	2,500	16,500	-1.3
28/11/2025	77.33	35,000	76.98	78.39	76.71	0	700	-0.1
27/11/2025	76.71	19,300	77.33	78.39	76.19	200	100	0.0
26/11/2025	77.07	71,600	76.01	79.18	76.01	5,600	19,700	-1.2
25/11/2025	76.27	86,200	76.63	79.62	75.75	0	30,100	-2.7
24/11/2025	79.44	78,300	79.27	80.77	79.27	0	22,800	-2.1
21/11/2025	79.27	69,700	79.44	79.71	77.68	400	16,200	-1.4
20/11/2025	79.18	36,600	79.27	81.03	77.68	400	13,000	-1.1
19/11/2025	78.39	73,700	79.44	79.62	76.71	200	31,700	-2.8
18/11/2025	79.62	128,300	76.45	81.03	75.57	2,800	22,000	-1.7
17/11/2025	76.45	84,700	79.27	79.71	76.45	100	4,700	-0.4
14/11/2025	79.27	81,000	75.75	81.03	75.75	200	1,800	-0.1
13/11/2025	76.45	54,600	75.92	77.51	75.57	2,400	5,700	-0.3
12/11/2025	76.10	88,700	74.86	79.44	73.98	0	28,600	-2.4
11/11/2025	74.78	62,400	68.70	74.86	68.70	2,900	400	0.2
10/11/2025	68.70	101,200	69.40	70.46	66.06	5,100	44,000	-3.0
07/11/2025	69.58	29,300	69.40	69.58	67.82	200	2,700	-0.2
06/11/2025	69.93	20,700	67.11	71.25	67.11	200	1,700	-0.1
05/11/2025	69.40	43,100	71.17	71.17	69.32	1,400	21,300	-1.6
04/11/2025	71.17	50,100	71.43	71.52	69.58	2,400	9,900	-0.6
03/11/2025	71.34	408,900	66.06	71.52	65.88	0	112,400	-9.1
31/10/2025	65.09	147,300	63.68	65.09	63.15	200	101,500	-7.3
30/10/2025	63.68	42,200	63.77	64.30	62.71	2,000	15,600	-1.0
29/10/2025	62.89	46,600	62.71	63.50	62.18	400	12,400	-0.9
28/10/2025	63.86	48,500	62.62	63.86	62.62	0	2,400	-0.2
27/10/2025	64.30	17,600	64.65	65.62	61.92	100	0	0.0
24/10/2025	64.74	41,800	66.06	66.06	63.59	100	100	0
23/10/2025	64.47	149,800	61.65	64.74	61.65	2,500	21,400	-1.4
22/10/2025	60.07	9,100	63.33	63.33	58.48	0	0	0
21/10/2025	57.78	23,100	58.13	58.13	57.69	2,600	300	0.2
20/10/2025	58.13	21,500	59.01	59.45	58.13	200	200	0
17/10/2025	59.72	8,000	60.16	60.16	59.45	0	1,700	-0.1
16/10/2025	60.16	16,900	59.63	60.16	59.36	1,400	700	0.0
15/10/2025	60.33	2,900	59.01	60.33	59.01	300	0	0.0
14/10/2025	60.07	15,200	59.98	61.30	59.98	0	100	-0.0
13/10/2025	59.98	10,400	61.21	61.21	59.98	600	0	0.0
10/10/2025	61.21	41,000	62.18	62.18	60.95	200	0	0.0
09/10/2025	60.95	31,000	60.60	60.95	59.89	0	0	0
08/10/2025	60.68	10,900	59.89	60.77	59.89	400	0	0.0
07/10/2025	60.60	8,800	60.42	60.60	60.07	100	0	0.0
06/10/2025	60.77	60,300	59.80	61.57	58.57	1,500	4,900	-0.2
03/10/2025	59.80	33,300	59.89	60.77	59.54	0	100	-0.0
02/10/2025	59.72	41,600	60.77	63.41	59.72	1,500	0	0.1
01/10/2025: Cổ tức tiền mặt tỉ lệ: 31.5%
01/10/2025	60.77	22,700	61.65	61.74	60.42	2,100	0	0.1
30/09/2025	61.52	69,300	64.05	64.05	57.31	3,100	1,800	0.1
29/09/2025	62.62	49,000	66.16	66.16	61.52	3,400	1,900	0.1
26/09/2025	62.11	59,900	59.75	64.05	59.75	0	7,900	-0.6
25/09/2025	58.99	27,000	58.66	59.33	58.66	2,100	200	0.1
24/09/2025	58.57	22,900	58.99	59.16	58.32	2,300	0	0.2
23/09/2025	58.91	34,200	59.84	59.84	58.32	2,000	100	0.1
22/09/2025	58.99	142,700	56.80	60.68	56.80	400	25,900	-1.8
19/09/2025	56.89	42,100	56.89	57.31	56.46	0	2,300	-0.2
18/09/2025	56.38	30,200	54.95	56.46	54.86	4,500	1,300	0.2
17/09/2025	56.55	18,400	56.80	56.80	56.38	2,700	0	0.2
16/09/2025	56.63	9,800	56.46	57.22	56.46	0	200	-0.0
15/09/2025	56.46	36,300	56.80	57.31	56.21	100	1,500	-0.1
12/09/2025	56.04	9,000	55.62	56.46	55.62	200	200	0.0
11/09/2025	55.62	15,200	55.37	55.62	55.03	700	0	0.0
10/09/2025	55.20	17,100	55.20	55.20	54.78	500	0	0.0
09/09/2025	54.78	9,000	54.36	54.78	54.36	6,900	0	0.4
08/09/2025	54.27	88,500	55.03	55.20	54.27	22,200	72,500	-3.3
05/09/2025	55.03	106,800	55.12	55.28	55.03	5,300	86,600	-5.3
04/09/2025	55.03	16,200	54.86	56.04	54.86	0	100	-0.0
03/09/2025	55.54	21,500	55.62	56.46	54.86	10,100	6,000	0.3
02/09/2025	66.80	31,878	69	69	66.80	1,400	5,400	-0.3
01/09/2025	60	89,926	60.20	61.80	59.80	600	0	0.0
29/08/2025	56.13	20,400	56.46	56.46	54.95	0	2,900	-0.2
28/08/2025	56.13	18,500	54.78	56.46	54.78	100	600	-0.0
27/08/2025	54.69	16,300	55.37	55.37	54.69	1,000	500	0.0
26/08/2025	54.53	29,200	54.69	54.69	54.02	0	3,200	-0.2
25/08/2025	54.61	31,700	54.69	54.69	53.68	0	600	-0.0
22/08/2025	54.69	24,800	55.37	55.87	54.19	0	1,100	-0.1
21/08/2025	55.96	13,800	56.80	56.80	54.19	0	1,100	-0.1
20/08/2025	55.62	38,500	56.46	56.46	51.41	1,400	900	0.0
19/08/2025	56.55	33,200	56.55	56.80	56.13	3,100	1,900	0.1
18/08/2025	56.55	54,900	56.89	57.31	55.87	12,400	500	0.8
15/08/2025	55.62	68,100	56.46	56.80	55.62	0	4,600	-0.3
14/08/2025	56.46	75,300	55.87	57.31	55.71	500	1,500	-0.1
13/08/2025	55.87	134,300	53.51	57.31	53.35	46,000	4,500	2.7
12/08/2025	53.51	34,700	53.18	54.36	53.18	0	0	0
11/08/2025	53.51	66,900	53.09	54.27	53.01	3,600	1,100	0.2
08/08/2025	53.68	69,000	53.94	54.69	52.67	100	800	-0.0
07/08/2025	53.26	28,600	53.01	53.77	52.25	700	300	0.0
06/08/2025	53.35	20,800	54.10	54.78	52.50	5,800	4,100	0.1
05/08/2025	53.26	63,700	52.42	53.77	52.42	100	0	0.0
04/08/2025	52.42	24,400	52.92	53.09	52.25	6,900	2,600	0.3
01/08/2025	52.92	39,600	52.00	53.85	51.66	8,200	3,600	0.3
31/07/2025	52.42	5,800	53.01	53.01	52.00	0	100	-0.0
30/07/2025	52.84	24,400	53.43	53.43	52.25	100	0	0.0
29/07/2025	52.25	63,800	53.94	53.94	52.25	2,400	900	0.1
28/07/2025	53.77	46,500	52.92	53.94	52.84	0	0	0
25/07/2025	52.92	40,900	54.78	54.78	52.92	800	100	0.0
24/07/2025	54.27	102,600	53.51	55.12	52.92	200	6,300	-0.4

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0	0%	712,100	11,900	0.6	64.60 93.50 64.60
2 tháng (2026-07-20)	7.70	13.54%	1,166,600	92,800	7.1	56.90 93.50 64.60
3 tháng (2026-06-18)	7.70	13.54%	1,647,600	57,700	3.0	56.90 93.50 64.60
6 tháng (2026-03-20)	7.70	13.54%	3,502,700	-34,000	-6.6	56.90 95 64.60
12 tháng (2025-09-22)	10.16	18.66%	6,843,247	-296	-5.7	48.44 95 64.60
24 tháng (2024-09-26)	10.16	18.66%	16,010,676	-636,436	-58.1	37.59 95 64.60
36 tháng (2023-10-02)	25.12	63.63%	22,465,668	-486,894	-52.6	35.45 95 64.60
60 tháng (2021-10-12)	32.81	103.23%	85,832,707	7,924,890	323.1	26.59 95 64.60

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH