Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2011	7.11	115,900	7.08	7.11	6.96	42,000	10,300	0.6
31/08/2011	7.08	137,100	7.15	7.65	7.08	49,200	0	0.9
30/08/2011	7.15	205,400	7.08	7.31	7.08	62,900	0	1.2
29/08/2011	7.08	243,800	7.04	7.11	7.00	0	0	0
26/08/2011	7.04	106,500	7.23	7.23	7.04	28,900	0	0.5
25/08/2011	7.23	311,400	7.11	7.42	6.89	113,100	14,000	1.9
24/08/2011	7.11	219,100	7.27	7.31	6.89	132,600	0	2.4
23/08/2011	7.27	405,900	7.27	7.34	7.08	192,000	20,600	3.3
22/08/2011	7.27	577,100	7.04	7.27	7.04	171,900	0	3.2
19/08/2011	7.04	720,800	6.62	7.08	6.73	110,600	0	2.0
18/08/2011	6.62	394,600	6.27	6.62	6.50	83,000	0	1.4
17/08/2011	6.27	111,600	5.97	6.27	5.97	4,500	0	0.1
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2011	5.97	160,200	5.93	5.97	5.89	42,400	0	0.7
15/08/2011	5.93	56,700	6.10	6.10	5.86	7,300	0	0.1
12/08/2011	6.10	125,200	5.93	6.10	5.86	7,600	0	0.1
11/08/2011	5.93	44,200	6.03	6.10	5.86	21,000	120,000	-1.6
10/08/2011	6.03	102,200	5.68	6.03	5.86	4,500	1,200	0.1
09/08/2011	5.68	201,900	5.58	5.89	5.58	0	10,000	-0.2
08/08/2011	5.58	95,300	5.44	5.68	5.37	0	0	0
05/08/2011	5.44	24,900	5.51	5.51	5.41	0	0	0
04/08/2011	5.51	49,500	5.30	5.58	5.34	0	0	0
03/08/2011	5.30	108,700	5.27	5.41	5.27	0	0	0
02/08/2011	5.27	51,800	5.37	5.41	5.23	0	0	0
01/08/2011	5.37	45,600	5.34	5.48	5.37	0	0	0
29/07/2011	5.34	98,900	5.27	5.37	5.30	5,200	5,000	0.0
28/07/2011	5.27	70,700	5.23	5.30	5.23	36,500	0	0.6
27/07/2011	5.23	25,000	5.23	5.37	5.23	5,000	0	0.1
26/07/2011	5.23	10,000	5.30	5.30	5.20	2,000	0	0.0
25/07/2011	5.30	29,800	5.30	5.30	5.09	165,800	140,000	0.4
22/07/2011	5.30	36,200	5.30	5.30	5.27	92,700	61,800	0.5
21/07/2011	5.30	19,400	5.34	5.34	5.30	8,300	0	0.1
20/07/2011	5.34	30,500	5.23	5.37	5.23	61,000	62,000	-0.0
19/07/2011	5.23	25,100	5.23	5.27	5.23	5,000	100	0.1
18/07/2011	5.23	38,500	5.27	5.27	5.20	0	2,600	-0.0
15/07/2011	5.27	61,800	5.20	5.27	5.23	0	0	0
14/07/2011	5.20	5,100	5.30	5.30	5.20	0	0	0
13/07/2011	5.30	35,400	5.30	5.41	5.13	0	1,100	-0.0
12/07/2011	5.30	38,600	5.20	5.30	5.16	0	0	0
11/07/2011	5.20	45,100	5.20	5.23	5.20	900	0	0.0
08/07/2011	5.20	20,600	5.23	5.27	5.20	10,000	0	0.1
07/07/2011	5.23	24,500	5.27	5.27	5.23	17,400	0	0.3
06/07/2011	5.27	101,500	5.34	5.34	5.20	84,700	16,500	1.0
05/07/2011	5.34	41,700	5.20	5.37	5.23	0	10,500	-0.2
04/07/2011	5.20	11,500	5.16	5.34	5.06	0	2,000	-0.0
01/07/2011	5.16	133,000	5.30	5.30	5.06	84,200	0	1.2
30/06/2011	5.30	34,800	5.41	5.41	4.95	0	7,600	-0.1
29/06/2011	5.41	91,600	5.30	5.41	5.27	29,600	19,000	0.2
28/06/2011	5.30	37,800	5.34	5.37	5.27	0	7,600	-0.1
27/06/2011	5.34	28,900	5.37	5.41	5.20	0	8,800	-0.1
24/06/2011	5.37	48,000	5.34	5.41	5.34	1,400	7,600	-0.1
23/06/2011	5.34	82,600	5.44	5.44	5.34	0	12,900	-0.2
22/06/2011	5.44	133,300	5.44	5.51	5.37	1,000	21,000	-0.3
21/06/2011	5.44	76,100	5.34	5.55	5.34	0	12,200	-0.2
20/06/2011	5.34	115,500	5.44	5.44	5.30	0	17,800	-0.3
17/06/2011	5.44	84,900	5.34	5.51	5.30	0	0	0
16/06/2011	5.34	122,900	5.27	5.58	5.27	20,000	63,000	-0.7
15/06/2011	5.27	74,200	5.48	5.51	5.16	34,800	0	0.5
14/06/2011	5.48	125,200	5.58	5.72	5.34	20,000	26,300	-0.1
13/06/2011	5.58	93,900	5.65	5.93	5.51	20,500	24,400	-0.1
10/06/2011	5.65	143,400	5.51	5.75	5.51	20,000	300	0.3
09/06/2011	5.51	28,500	5.48	5.51	5.20	14,200	4,200	0.2
08/06/2011	5.48	87,500	5.44	5.72	5.20	25,400	30,000	-0.1
07/06/2011	5.44	83,600	5.16	5.44	5.23	20,000	200	0.3
06/06/2011	5.16	16,800	5.23	5.23	5.06	4,100	0	0.1
03/06/2011	5.23	188,600	5.41	5.61	5.06	50,700	65,600	-0.2
02/06/2011	5.41	248,400	5.16	5.41	5.27	64,100	129,700	-1.0
01/06/2011	5.16	49,200	4.95	5.16	4.92	28,000	0	0.4
31/05/2011	4.95	62,900	4.85	4.95	4.64	40,400	0	0.6
30/05/2011	4.85	97,800	4.81	5.09	4.81	70,400	0	1.0
27/05/2011	4.81	79,600	4.64	4.81	4.71	7,000	0	0.1
26/05/2011	4.64	95,200	4.32	4.64	4.08	44,600	0	0.6
25/05/2011	4.32	120,300	4.64	4.64	4.32	7,000	0	0.1
24/05/2011	4.64	206,700	4.92	4.92	4.64	0	0	0
23/05/2011	4.92	129,900	5.13	5.41	4.92	300	0	0.0
20/05/2011	5.13	68,000	5.44	5.68	5.13	5,400	3,800	0.0
19/05/2011	5.44	111,300	5.51	5.58	5.27	0	0	0
18/05/2011	5.51	113,400	5.55	5.61	5.41	7,300	20,500	-0.2
17/05/2011	5.55	123,200	5.58	5.61	5.51	0	0	0
16/05/2011	5.58	36,300	5.61	5.82	5.58	0	6,600	-0.1
13/05/2011	5.61	18,100	5.65	5.65	5.61	0	0	0
12/05/2011	5.65	8,600	5.68	5.86	5.65	0	0	0
11/05/2011	5.68	33,700	5.72	5.89	5.61	700	100	0.0
10/05/2011	5.72	26,100	5.65	5.75	5.61	0	0	0
09/05/2011	5.65	72,000	5.68	5.68	5.58	0	0	0
06/05/2011	5.68	78,700	5.58	5.72	5.55	0	0	0
05/05/2011	5.58	98,600	5.65	5.75	5.55	0	0	0
04/05/2011	5.65	13,400	5.79	5.79	5.65	300	0	0.0
29/04/2011	5.79	55,600	5.61	5.86	5.61	4,200	0	0.1
28/04/2011	5.61	17,200	5.61	5.68	5.61	0	0	0
27/04/2011	5.61	15,000	5.68	5.68	5.61	4,000	0	0.1
26/04/2011	5.68	18,500	5.93	5.93	5.65	9,900	0	0.2
25/04/2011	5.93	67,100	5.68	6.00	5.27	6,000	2,200	0.1
22/04/2011	5.68	81,600	5.68	5.72	5.58	12,300	0	0.2
21/04/2011	5.68	129,200	5.75	5.82	5.61	14,700	0	0.2
20/04/2011	5.75	87,500	5.75	5.86	5.75	0	54,000	-0.9
19/04/2011	5.75	120,400	5.79	5.86	5.75	0	0	0
18/04/2011	5.79	106,400	5.86	5.89	5.75	0	0	0
15/04/2011	5.86	113,700	5.93	5.96	5.86	12,000	0	0.2
14/04/2011	5.93	59,700	5.86	5.93	5.86	1,000	100	0.0
13/04/2011	5.86	82,700	5.89	5.93	5.86	18,100	48,000	-0.5

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2.70	-4.01%	440,300	-31,200	-2.3	64.60 93.50 64.80
2 tháng (2026-07-20)	-0.93	-1.42%	900,000	-52,000	-3.7	61.65 93.50 64.80
3 tháng (2026-06-19)	-3.22	-4.75%	1,399,200	-51,900	-3.7	61.65 93.50 64.80
6 tháng (2026-03-23)	-2.25	-3.37%	4,407,100	333,500	26.7	56.90 93.50 64.80
12 tháng (2025-09-22)	5.61	9.51%	17,797,800	-1,570,000	-154.8	56.90 99.09 64.80
24 tháng (2024-09-27)	26.76	70.72%	33,500,219	-1,433,893	-155.2	37.76 99.09 64.80
36 tháng (2023-10-03)	28.68	79.84%	53,088,259	-4,630,794	-332.2	34.97 99.09 64.80
60 tháng (2021-10-13)	32.95	104.12%	119,003,785	4,257,348	65.8	26.59 99.09 64.80

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH