Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/05/2025	52.63	136,300	53.10	53.10	52.15	4,200	25,600	-1.2
26/05/2025	53.10	53,200	52.63	53.30	51.67	800	15,800	-0.8
23/05/2025	52.63	25,100	52.72	53.20	52.63	1,600	16,300	-0.8
22/05/2025	52.72	59,800	53.10	55.40	52.44	100	17,000	-0.9
21/05/2025	53.01	17,900	53.30	53.30	52.53	1,200	4,000	-0.2
20/05/2025	52.72	57,800	53.20	56.45	52.63	400	13,200	-0.7
19/05/2025	53.01	22,800	53.10	53.30	52.63	700	5,000	-0.2
16/05/2025	53.10	38,100	53.39	53.58	52.63	1,000	8,000	-0.4
15/05/2025	53.39	84,200	53.58	54.16	48.80	1,900	20,000	0
14/05/2025	53.01	189,200	53.10	53.58	52.24	103,700	40,500	0
13/05/2025	52.63	157,400	53.49	54.06	52.44	10,700	49,100	0
12/05/2025	53.39	194,600	53.58	53.58	52.44	111,900	38,800	0
09/05/2025	52.82	20,800	54.44	54.44	52.72	4,300	4,200	0
08/05/2025	53.58	63,100	51.67	54.06	51.67	2,000	21,900	0
07/05/2025	51.67	64,800	53.68	53.68	51.00	900	4,100	0
06/05/2025	53.39	40,400	53.39	53.49	52.91	3,000	6,300	0
05/05/2025	52.44	58,600	54.44	54.44	52.44	300	5,200	0
29/04/2025	54.44	23,700	54.44	55.50	53.20	0	3,100	-0.2
28/04/2025	54.25	40,200	56.36	56.36	53.87	1,000	7,200	-0.4
25/04/2025	54.92	19,200	55.50	55.59	54.92	400	6,900	-0.4
24/04/2025	55.40	176,200	58.37	58.37	54.92	5,700	52,000	-2.7
23/04/2025	57.41	10,900	58.75	58.85	56.07	5,300	2,700	0.2
22/04/2025	57.41	22,100	57.41	57.41	55.40	3,100	2,300	0.0
21/04/2025	57.41	15,200	57.41	57.41	54.83	400	3,400	-0.2
18/04/2025	56.26	35,900	59.23	60.76	56.26	300	4,600	-0.3
17/04/2025	58.18	49,700	56.93	58.18	56.36	5,000	7,600	-0.2
16/04/2025	58.18	41,700	56.65	58.18	55.50	1,000	4,500	-0.2
15/04/2025	57.03	16,500	57.51	58.37	56.55	500	1,600	-0.1
14/04/2025	59.23	23,900	59.71	60.28	55.78	1,800	4,200	-0.1
11/04/2025	59.71	27,400	61.53	62.10	54.16	1,200	0	0.1
10/04/2025	56.84	15,600	56.45	56.84	54.54	0	3,700	-0.2
09/04/2025	51.67	264,800	50.62	55.50	50.62	33,500	1,400	1.8
08/04/2025	56.17	134,100	56.93	58.37	56.17	25,000	1,500	1.4
04/04/2025	62.39	214,400	55.02	62.39	51.19	2,510	0	0.1
03/04/2025	56.84	147,500	62.67	63.15	56.84	16,200	23,800	-0.5
02/04/2025	63.06	21,300	62.58	63.15	62.48	0	7,200	-0.5

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 (2026-05-18)	-3.20	-3.95%	711,100	268,315	0	77.40 81 77.40
2 tháng (2026-04-20)	-0.20	-0.26%	1,736,700	408,804	0	74.70 81 77.40
3 tháng (2026-03-19)	1.20	1.57%	2,921,000	420,290	1.4	74.70 81.20 77.40
6 tháng (2025-12-19)	-14.70	-15.89%	11,669,300	-631,610	-109.0	74.70 112.50 77.40
12 tháng (2025-06-23)	23.55	43.40%	18,518,600	-1,602,210	-190.6	53.87 112.50 77.40
24 tháng (2024-06-27)	26.15	50.62%	43,934,364	-6,116,889	-445.2	42.48 112.50 77.40
36 tháng (2023-07-03)	36.65	89.05%	57,357,255	-6,516,489	-467.7	39.70 112.50 77.40
60 tháng (2021-07-13)	49.45	174.47%	128,442,690	4,569,876	29.2	27.09 112.50 77.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH