Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	51.91	123,100	50.40	52.92	50.40	0	11,600	-0.7
22/07/2025	50.14	43,500	49.64	50.14	49.30	0	5,000	-0.3
21/07/2025	49.72	41,500	48.88	49.81	48.63	3,100	0	0.2
18/07/2025	49.72	15,600	49.72	49.89	49.39	100	800	-0.0
17/07/2025	49.72	41,700	49.39	50.40	49.05	0	300	-0.0
16/07/2025	48.88	12,100	49.22	49.30	48.80	1,800	100	0.1
15/07/2025	49.22	19,100	49.55	49.55	48.71	2,900	0	0.2
14/07/2025	49.39	25,600	49.55	49.89	49.22	500	500	-0.0
11/07/2025	49.22	82,700	48.29	49.55	48.21	100	1,000	-0.1
10/07/2025	48.29	26,800	48.29	48.88	48.04	3,600	0	0.2
09/07/2025	48.29	55,300	48.63	48.63	47.78	11,500	100	0.6
08/07/2025	48.04	29,000	48.21	48.46	47.95	1,100	0	0.1
07/07/2025	47.95	19,900	47.70	48.29	47.45	600	0	0.0
04/07/2025	47.62	59,000	48.37	48.46	47.62	500	400	0.0
03/07/2025	48.21	21,100	48.46	48.88	47.62	1,000	1,400	-0.0
02/07/2025	48.37	18,600	48.80	48.80	47.95	100	0	0.0
01/07/2025	47.87	37,500	48.54	48.54	47.62	300	1,000	-0.0
30/06/2025	48.46	38,700	48.54	48.88	48.04	400	600	-0.0
27/06/2025	48.29	24,000	49.05	49.05	48.12	100	0	0.0
26/06/2025	48.88	104,000	47.87	49.05	47.87	3,700	400	0.2
25/06/2025	47.45	14,800	47.78	47.95	47.45	500	300	0.0
24/06/2025	47.78	14,600	47.28	48.04	47.28	4,000	0	0.2
23/06/2025	47.78	16,500	47.95	48.04	47.19	4,000	1,200	0.2
20/06/2025	47.62	95,900	47.19	48.46	47.19	13,400	1,600	0.7
19/06/2025	47.19	34,500	47.95	47.95	46.77	3,100	200	0.2
18/06/2025	46.77	35,900	47.19	47.62	46.35	0	200	-0.0
17/06/2025	47.36	50,700	48.80	48.80	47.19	500	0	0.0
16/06/2025	47.19	51,500	46.60	49.30	46.60	0	4,000	-0.2
13/06/2025	46.52	16,900	45.68	47.19	45.68	0	400	-0.0
12/06/2025	46.69	20,800	46.77	46.77	46.35	400	0	0.0
11/06/2025	46.35	69,300	46.52	46.60	46.18	1,700	23,200	-1.2
10/06/2025	46.94	17,000	47.19	47.19	46.60	2,600	100	0.1
09/06/2025	47.19	52,900	47.28	47.28	46.60	11,000	500	0.6
06/06/2025	47.28	72,900	47.45	48.04	47.28	13,300	8,400	0.3
05/06/2025	47.45	37,700	47.62	48.37	47.28	9,700	500	0.5
04/06/2025	47.19	24,300	47.19	47.45	47.03	5,000	1,200	0.2
03/06/2025	47.19	124,300	45.93	47.45	45.68	16,100	24,100	-0.4
02/06/2025	45.93	28,200	45.09	45.93	45.09	2,000	6,800	-0.3
30/05/2025	45.68	64,400	46.01	46.01	45.34	10,100	33,300	-1.3
29/05/2025	46.01	67,700	45.76	46.27	45.51	0	9,100	-0.5
28/05/2025	45.76	155,400	46.69	46.69	45.51	0	51,300	-2.8
27/05/2025	46.35	136,300	46.77	46.77	45.93	4,200	25,600	-1.2
26/05/2025	46.77	53,200	46.35	46.94	45.51	800	15,800	-0.8
23/05/2025	46.35	25,100	46.44	46.86	46.35	1,600	16,300	-0.8
22/05/2025	46.44	59,800	46.77	48.80	46.18	100	17,000	-0.9
21/05/2025	46.69	17,900	46.94	46.94	46.27	1,200	4,000	-0.2
20/05/2025	46.44	57,800	46.86	49.72	46.35	400	13,200	-0.7
19/05/2025	46.69	22,800	46.77	46.94	46.35	700	5,000	-0.2
16/05/2025	46.77	38,100	47.03	47.19	46.35	1,000	8,000	-0.4
15/05/2025	47.03	84,200	47.19	47.70	42.98	1,900	20,000	-1.0
14/05/2025	46.69	189,200	46.77	47.19	46.01	103,700	40,500	3.4
13/05/2025	46.35	157,400	47.11	47.62	46.18	10,700	49,100	-2.1
12/05/2025	47.03	194,600	47.19	47.19	46.18	111,900	38,800	4.0
09/05/2025	46.52	20,800	47.95	47.95	46.44	0	0	0
08/05/2025	47.19	63,100	47.62	47.62	46.18	2,000	21,900	-1.1
07/05/2025	46.01	70,200	47.28	47.28	44.92	900	4,100	-0.2
06/05/2025	47.03	40,400	47.11	47.11	46.60	3,000	6,300	-0.2
05/05/2025	46.18	58,600	47.95	0	46.18	0	0	0
02/05/2025	63.50	34,583	63.50	63.70	62.70	610	500	0.0
01/05/2025	58.70	288,056	61.50	61.50	58.70	3,330	8,200	-0.3
30/04/2025	64.60	6,400	64.80	65.90	64.10	0	0	0
29/04/2025	47.95	23,700	47.95	48.88	46.86	0	3,400	-0.2
28/04/2025	47.78	40,276	49.64	49.64	47.45	1,000	7,400	-0.4
25/04/2025	48.37	19,246	48.88	48.96	48.37	400	6,900	-0.4
24/04/2025	48.80	176,226	51.41	51.41	48.37	5,700	52,000	-2.7
23/04/2025	50.57	10,916	51.74	51.83	49.39	5,300	3,300	0.1
22/04/2025	50.57	22,152	50.57	50.57	48.80	3,100	5,400	-0.1
21/04/2025	50.57	15,220	50.57	50.57	48.29	400	3,700	-0.2
18/04/2025	49.55	35,917	52.17	53.51	49.55	1,100	6,300	-0.3
17/04/2025	51.24	49,704	50.14	51.24	49.64	5,000	10,400	-0.3
16/04/2025	51.24	41,730	49.89	51.24	48.88	1,000	6,500	-0.3
15/04/2025	50.23	16,505	50.65	51.41	49.81	500	2,300	-0.1
14/04/2025	52.17	23,903	52.59	53.09	49.13	1,800	5,600	-0.2
11/04/2025	52.59	27,435	54.19	54.69	47.70	1,200	600	0.0
10/04/2025	50.06	15,658	49.72	50.06	48.04	0	3,700	-0.2
09/04/2025	45.51	264,891	44.58	48.88	44.58	36,700	1,400	1.9
08/04/2025	49.47	134,145	50.14	51.41	49.47	25,000	1,500	1.4
07/04/2025	56.50	59,000	57.40	57.50	56.50	500	400	0.0
04/04/2025	54.95	214,460	48.46	54.95	45.09	2,510	600	0.1
03/04/2025	50.06	147,555	55.20	55.62	50.06	16,200	23,800	-0.5
02/04/2025	55.54	21,360	55.12	55.62	55.03	0	7,200	-0.5
01/04/2025	55.20	16,100	55.20	55.62	54.78	9,200	500	0.6
31/03/2025	55.62	35,117	56.30	56.30	55.20	18,000	3,700	0.9
28/03/2025	56.04	21,290	56.04	56.04	55.12	9,000	4,500	0.3
27/03/2025	56.21	21,427	53.26	56.38	50.99	10,500	2,600	0.5
26/03/2025	56.38	92,682	56.63	56.63	54.95	2,500	2,100	0.0
25/03/2025	55.96	69,602	56.46	56.63	55.37	18,550	6,600	0.8
24/03/2025	56.63	22,166	56.46	56.63	55.79	200	3,700	-0.2
21/03/2025	56.63	33,392	56.63	56.63	55.87	263	2,200	-0.1
20/03/2025	56.80	14,521	56.72	56.80	56.13	3,300	1,600	0.1
19/03/2025	56.72	13,412	56.72	56.72	56.21	600	2,500	-0.1
18/03/2025	56.72	17,809	56.80	56.89	56.30	200	4,000	-0.3
17/03/2025	54.44	6,400	54.61	55.54	54.02	0	0	0
14/03/2025	56.46	64,796	54.95	56.46	54.86	100	2,800	-0.2
13/03/2025	56.13	38,901	56.21	56.21	55.28	7,200	7,200	0.0
12/03/2025	56.21	61,700	56.30	56.46	56.21	6,000	0	0.4
11/03/2025	56.38	49,351	57.05	57.05	55.62	6,800	0	0.5
10/03/2025	57.14	75,230	57.05	57.22	56.97	3,800	5,400	-0.1
07/03/2025	56.97	48,722	55.54	57.31	54.78	200	5,200	-0.3
06/03/2025	56.38	61,521	55.20	56.38	54.95	700	2,101	-0.1

Page:
<<
3
4
5
>>

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