Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/12/2024	51.77	245,557	50.52	51.86	50.23	0	2,200	-0.1
17/12/2024	50.52	56,588	50.62	50.71	50.33	0	0	0
16/12/2024	50.62	63,242	50.90	50.90	50.43	200	700	-0.0
13/12/2024	50.62	118,125	50.23	51.10	50.23	6,700	1,079	0.3
12/12/2024	50.23	44,395	50.23	50.71	50.23	10,000	0	0.5
11/12/2024	50.23	105,034	49.76	50.62	49.76	900	3,300	-0.1
10/12/2024	49.66	83,180	49.76	49.95	49.47	100	3,100	-0.2
09/12/2024	49.56	208,057	49.47	50.33	49.47	600	19,100	-1.0
06/12/2024	49.66	157,120	48.61	49.76	48.23	0	4,000	-0.2
05/12/2024	48.13	87,606	48.13	48.61	47.75	0	0	0
04/12/2024	48.13	65,682	48.42	48.61	48.03	200	0	0.0
03/12/2024	48.42	140,386	48.32	48.80	47.84	1,200	2,000	-0.0
02/12/2024	48.13	148,899	47.84	48.61	47.65	200	0	0.0
29/11/2024	47.08	254,248	46.69	48.80	46.69	2,567	2,000	0.0
28/11/2024	46.12	47,196	45.93	46.69	45.93	0	7,800	-0.4
27/11/2024	45.93	35,200	45.64	45.93	45.64	0	400	-0.0
26/11/2024	45.93	42,155	45.83	45.93	45.45	0	13,000	-0.6
25/11/2024	45.83	35,104	45.74	46.41	44.78	1,000	500	0.0
22/11/2024	45.16	31,773	45.07	45.16	45.07	0	1,600	-0.1
21/11/2024	45.07	33,768	45.35	45.35	44.78	0	100	-0.0
20/11/2024	44.97	15,600	44.88	45.74	44.30	0	900	-0.0
19/11/2024	44.88	112,422	45.74	46.50	44.88	19,600	2,700	0.8
18/11/2024	45.16	21,327	45.16	45.55	45.07	4,300	100	0.2
15/11/2024	45.16	33,910	45.64	45.64	44.97	7,500	100	0.3
14/11/2024	45.93	32,928	45.74	46.02	45.64	6,600	100	0.3
13/11/2024	45.93	18,149	46.12	46.12	45.64	3,500	0	0.2
12/11/2024	46.12	111,033	45.74	46.12	45.45	73,200	100	3.5
11/11/2024	45.74	41,724	45.93	46.22	45.45	11,700	0	0.6
08/11/2024	45.83	23,280	45.74	45.83	45.64	4,635	0	0.2
07/11/2024	45.93	35,529	45.93	46.02	45.93	10,000	0	0.5
06/11/2024	45.93	37,035	45.74	46.12	45.55	0	0	0
05/11/2024	45.45	88,402	45.93	45.93	45.45	51,300	30,300	1.0

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 (2026-05-18)	-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