Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/04/2025	62.67	16,100	62.67	63.15	62.20	9,200	500	0.6
31/03/2025	63.15	35,100	63.92	63.92	62.67	11,600	1,600	0.7
28/03/2025	63.63	21,200	63.63	63.63	62.58	9,000	4,500	0.3
27/03/2025	63.82	21,400	60.47	64.01	57.89	10,500	2,600	0.5
26/03/2025	64.01	92,600	64.30	64.30	62.39	2,500	2,100	0.0
25/03/2025	63.53	69,500	64.11	64.30	62.86	16,750	6,400	0.7
24/03/2025	64.30	22,100	64.11	64.30	63.34	200	1,200	-0.1
21/03/2025	64.30	33,300	64.30	64.30	63.44	263	2,200	-0.1
20/03/2025	64.49	14,400	64.40	64.49	63.73	3,300	1,100	0.1
19/03/2025	64.40	13,400	64.40	64.40	63.82	600	2,300	-0.1
18/03/2025	64.40	17,800	64.49	64.59	63.92	200	4,000	-0.3
17/03/2025	64.49	27,100	64.59	64.59	63.15	9,100	3,200	0
14/03/2025	64.11	64,700	62.39	64.11	62.29	100	2,800	-0.2
13/03/2025	63.73	38,900	63.82	63.82	62.77	7,200	7,200	0.0
12/03/2025	63.82	61,700	63.92	64.11	63.82	4,000	0	0.3
11/03/2025	64.01	49,200	64.78	64.78	63.15	6,800	0	0.5
10/03/2025	64.87	75,100	64.78	64.97	64.68	3,800	5,400	-0.1
07/03/2025	64.68	48,600	63.06	65.07	62.20	200	3,600	-0.2
06/03/2025	64.01	61,500	62.67	64.01	62.39	700	2,101	-0.1
05/03/2025	63.06	23,800	62.67	63.06	62.29	37	102	-0.0
04/03/2025	63.06	32,700	60.47	63.06	60.47	200	313	-0.0
03/03/2025	63.15	55,000	62.96	64.11	62.86	0	2,800	-0.2
28/02/2025	63.15	28,900	62.67	63.15	62.58	500	2,200	-0.1
27/02/2025	63.53	60,500	63.44	63.53	62.20	1,500	2,900	-0.1
26/02/2025	63.82	9,100	63.34	63.82	63.34	1,100	1,700	-0.0
25/02/2025	64.11	26,600	63.92	64.11	62.48	2,300	800	0.1
24/02/2025	64.20	44,900	64.40	64.49	63.34	300	1,200	-0.1
21/02/2025	64.49	21,000	65.07	65.16	64.20	0	3,700	-0.3
20/02/2025	65.07	107,300	63.73	65.64	63.53	7,200	2,487	0.3
19/02/2025	63.73	18,300	64.11	64.11	63.15	600	4,900	-0.3
18/02/2025	64.01	96,300	61.33	64.01	61.33	4,000	100	0.3
17/02/2025	62.67	55,600	62.67	62.67	61.53	700	800	-0.0
14/02/2025	62.67	119,100	64.40	64.40	62.20	29,800	800	1.9
13/02/2025	63.15	112,500	64.20	64.40	62.29	600	51,900	-3.4
12/02/2025	64.49	17,617	65.54	65.54	63.92	0	700	-0.0
11/02/2025	64.49	56,261	64.97	65.26	63.73	450	6,300	-0.4
10/02/2025	64.97	54,271	63.73	64.97	62.00	13,800	100	0.9
07/02/2025	63.92	31,878	66.02	66.02	63.92	1,300	5,400	-0.3
06/02/2025	66.02	90,524	60.57	66.02	59.99	17,700	1,700	1.0
05/02/2025	60.76	34,583	60.76	60.95	59.99	610	500	0.0
04/02/2025	60.76	46,216	60.76	60.76	59.32	1,100	5,600	-0.3
03/02/2025	60.76	14,000	60.28	60.76	59.52	2,100	3,000	0
24/01/2025	60.28	84,855	60.76	60.76	59.52	1,705	37,600	-2.2
23/01/2025	60.76	64,085	60.28	60.76	59.61	2,300	16,600	-0.9
22/01/2025	60.09	87,083	59.23	60.38	58.75	6,600	21,100	-0.9
21/01/2025	59.32	30,829	58.94	59.32	58.56	1,812	0	0.1
20/01/2025	59.32	55,423	61.14	61.14	58.75	3,100	1,500	0.1
17/01/2025	58.94	43,130	58.37	59.71	57.60	701	4,100	-0.2
16/01/2025	58.37	14,370	58.75	58.75	57.60	1	0	0.0
15/01/2025	58.18	72,061	57.51	58.65	57.41	1,902	100	0.1
14/01/2025	57.51	74,801	57.70	59.04	57.41	1,400	100	0.1
13/01/2025	57.70	56,889	57.22	57.70	51.86	300	1,100	-0.0
10/01/2025	57.41	53,804	57.41	57.89	56.45	1,002	0	0.1
09/01/2025	57.41	89,926	57.60	59.13	57.22	600	0	0.0
08/01/2025	57.41	174,010	55.98	58.27	55.50	10,100	700	0.6
07/01/2025	55.50	112,813	56.17	56.17	55.50	12,600	1,100	0.7
06/01/2025	56.17	60,633	56.45	56.45	55.59	12,900	0	0.8
03/01/2025	56.17	288,056	58.85	58.85	56.17	3,330	8,200	-0.3
02/01/2025	58.37	204,035	58.75	59.80	57.89	3,500	109,100	-6.4
31/12/2024	58.37	138,354	59.99	60.57	58.37	2,230	18,600	-1.0
30/12/2024	60.76	72,669	60.95	62.20	60.47	1,900	24,900	-1.5
27/12/2024	60.95	166,978	61.14	62.29	59.71	19,604	24,800	-0.3
26/12/2024	61.14	343,662	58.85	62.48	58.85	6,100	22,700	-1.1
25/12/2024	58.85	154,490	57.89	59.32	57.89	6,808	2,400	0.3
24/12/2024	57.70	237,533	57.98	58.56	57.22	4,000	8,400	-0.3
23/12/2024	57.98	446,494	54.25	58.37	53.58	7,510	5,300	0.1
20/12/2024	54.06	238,394	51.96	54.25	51.96	2,708	1,500	0.1
19/12/2024	51.86	64,069	51.77	51.96	51.00	300	1,700	-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 (2026-07-01)	-3.20	-4.31%	509,200	-3,239	0	70 75 70.80
2 tháng (2026-06-01)	-6.50	-8.39%	1,127,200	237,266	0	70 78.50 70.80
3 tháng (2026-05-04)	-7.40	-9.44%	2,185,200	424,653	0	70 81 70.80
6 tháng (2026-02-02)	-17.20	-19.50%	6,065,900	316,143	-8.7	70 95.40 70.80
12 tháng (2025-08-05)	10.53	17.41%	18,047,400	-1,619,457	-191.5	60.47 112.50 70.80
24 tháng (2024-08-12)	24.29	52%	41,356,248	-3,650,538	-311.0	42.48 112.50 70.80
36 tháng (2023-08-16)	28.58	67.38%	54,342,911	-5,865,105	-436.9	39.70 112.50 70.80
60 tháng (2021-08-26)	40.45	132.37%	126,879,944	4,361,029	21.3	30.19 112.50 70.80

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH