Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2010	8.33	85,800	8.36	8.39	8.21	10,400	9,000	0.0
04/03/2010	8.36	99,400	8.30	8.58	8.36	0	0	0
03/03/2010	8.30	195,200	8.09	8.36	8.06	5,900	0	0.2
02/03/2010	8.09	109,200	8.12	8.12	7.97	0	0	0
01/03/2010	8.12	188,900	7.75	8.15	7.63	0	800	-0.0
26/02/2010	7.75	31,300	7.69	7.78	7.63	2,000	500	0.0
25/02/2010	7.69	20,700	7.72	7.78	7.66	0	0	0
24/02/2010	7.72	16,300	7.69	7.72	7.57	0	2,000	-0.1
23/02/2010	7.69	28,000	8.00	8.00	7.63	0	0	0
22/02/2010	8.00	27,200	7.94	8.24	7.94	5,800	0	0.2
12/02/2010	7.94	73,300	7.75	8.09	7.75	1,300	0	0.0
11/02/2010	7.75	31,500	7.57	7.75	7.63	200	0	0.0
10/02/2010	7.57	15,500	7.60	7.75	7.57	400	0	0.0
09/02/2010	7.60	72,900	7.97	7.97	7.57	100	0	0.0
08/02/2010	7.97	102,800	7.57	7.97	7.08	200	0	0.0
05/02/2010	7.57	49,600	7.60	7.63	7.48	4,500	0	0.1
04/02/2010	7.60	56,200	7.60	7.72	7.57	2,800	0	0.1
03/02/2010	7.60	32,900	7.57	7.63	7.51	2,000	500	0.0
02/02/2010	7.57	58,700	7.63	7.94	7.57	500	1,600	-0.0
01/02/2010	7.63	25,800	7.63	7.72	7.63	700	0	0.0
29/01/2010	7.63	41,200	7.57	7.63	7.57	300	0	0.0
28/01/2010	7.57	35,400	7.69	7.69	7.57	0	0	0
27/01/2010	7.69	50,900	8.06	8.21	7.63	14,300	0	0.4
26/01/2010	8.06	117,500	7.60	8.06	7.63	0	0	0
25/01/2010	7.60	88,500	7.78	7.78	7.48	300	0	0.0
22/01/2010	7.78	53,300	7.60	7.78	7.48	4,000	0	0.1
21/01/2010	7.60	96,800	7.78	7.94	7.51	0	0	0
20/01/2010	7.78	29,200	7.94	8.21	7.78	1,500	0	0.0
19/01/2010	7.94	33,500	7.94	8.12	7.91	0	0	0
18/01/2010	7.94	113,700	8.27	8.27	7.88	60,000	0	1.6
15/01/2010	8.27	46,400	8.43	8.49	8.24	300	0	0.0
14/01/2010	8.43	67,100	8.39	8.70	8.39	0	0	0
13/01/2010	8.39	106,000	8.15	8.55	7.97	0	0	0
12/01/2010	8.15	161,600	8.70	8.85	8.06	200	0	0.0
11/01/2010	8.70	115,600	8.70	8.85	8.46	40,000	0	1.1
08/01/2010	8.70	197,700	8.73	9.01	8.43	60,000	3,300	1.6
07/01/2010	8.73	223,100	8.82	8.88	8.64	60,300	500	1.7
06/01/2010	8.82	227,000	9.22	9.22	8.70	120,000	1,800	3.5
05/01/2010	9.22	459,900	8.91	9.40	9.10	60,300	10,000	1.6
04/01/2010	8.91	352,400	8.24	8.91	8.24	1,500	0	0.0
31/12/2009	8.24	296,000	8.55	8.70	8.06	7,000	300	0
30/12/2009	8.55	512,900	8.24	9.13	8.24	40,100	0	0
29/12/2009	8.24	536,800	8.85	8.85	8.15	0	4,000	0
28/12/2009	8.85	342,200	8.79	9.16	8.24	14,500	0	0
25/12/2009	8.79	358,600	8.76	9.10	8.61	0	0	0
24/12/2009	8.76	1,118,100	8.30	8.76	8.43	0	4,100	0
23/12/2009	8.30	521,200	7.72	8.30	7.57	0	400	0
22/12/2009	7.72	188,700	7.81	8.24	7.66	100	6,000	0
21/12/2009	7.81	152,500	7.36	7.81	7.57	0	10,000	0
18/12/2009	7.36	98,800	7.02	7.36	7.17	300	0	0
17/12/2009	7.02	104,400	6.96	7.05	6.56	0	16,000	0
16/12/2009	6.96	161,600	7.39	7.39	6.90	2,000	5,000	0
15/12/2009	7.39	114,600	7.39	7.57	7.20	5,000	0	0
14/12/2009	7.39	190,000	7.05	7.54	6.87	0	90,000	0
11/12/2009	7.05	244,000	7.27	7.33	6.90	100	10,100	0
10/12/2009	7.27	87,000	7.33	7.63	7.17	6,500	22,000	0
09/12/2009	7.33	260,000	7.72	7.72	7.27	87,700	46,500	0
08/12/2009	7.72	149,600	8.09	8.09	7.69	10,300	34,400	0
07/12/2009	8.09	122,000	7.48	8.21	7.78	41,900	0	0
04/12/2009	7.48	149,800	7.63	7.88	7.48	31,800	57,000	0
03/12/2009	7.63	148,000	7.75	7.88	7.63	0	50,000	0
02/12/2009	7.75	287,700	8.30	8.30	7.75	73,000	60,000	0
01/12/2009	8.30	224,100	8.03	8.30	7.94	0	32,000	0
30/11/2009	8.03	235,600	7.48	8.03	7.51	44,500	100,000	0
27/11/2009	7.48	473,400	7.75	7.94	7.23	500	233,700	0
26/11/2009	7.75	236,500	8.27	8.27	7.75	100	136,900	0
25/11/2009	8.27	232,400	8.91	8.91	8.27	100	81,300	0
24/11/2009	8.91	127,200	9.16	9.40	8.79	5,100	0	0
23/11/2009	9.16	100,100	9.49	9.77	9.07	0	0	0
20/11/2009	9.49	220,800	9.31	9.92	9.37	0	0	0
19/11/2009	9.31	132,800	9.55	9.59	8.82	13,700	500	0
18/11/2009	9.55	155,200	9.62	9.62	9.31	55,700	0	0
17/11/2009	9.62	298,100	9.10	9.62	9.22	189,300	0	0
16/11/2009	9.10	81,400	9.34	9.37	9.10	1,400	0	0
13/11/2009	9.34	207,800	9.40	9.52	9.10	0	34,000	0
12/11/2009	9.40	185,900	8.94	9.40	8.97	65,400	0	0
11/11/2009	8.94	95,500	8.55	9.01	8.64	3,000	300	0
10/11/2009	8.55	104,400	8.82	8.91	8.43	1,000	0	0
09/11/2009	8.82	161,100	9.22	9.22	8.79	0	0	0
06/11/2009	9.22	206,900	9.40	9.77	9.19	100	0	0
05/11/2009	9.40	146,600	9.04	9.46	9.07	1,000	0	0
04/11/2009	9.04	357,500	8.85	9.22	8.91	38,000	63,700	0
03/11/2009	8.85	180,500	9.07	9.28	8.70	7,200	0	0
02/11/2009	9.07	540,100	9.77	9.77	9.07	600	55,000	0
30/10/2009	9.77	497,800	9.43	10.01	9.46	100,000	4,000	0
29/10/2009	9.43	298,000	9.89	9.89	9.25	15,100	2,000	0
28/10/2009	9.89	294,400	10.04	10.07	9.49	1,500	0	0
27/10/2009	10.04	329,000	10.10	10.38	9.65	0	59,500	0
26/10/2009	10.10	673,200	10.56	10.62	10.01	170,500	5,100	0
23/10/2009	10.56	894,800	10.99	11.42	10.50	198,600	0	0
22/10/2009	10.99	1,051,700	11.11	11.75	10.93	5,300	0	0
21/10/2009	11.11	1,108,000	10.68	11.11	10.68	0	500	0
20/10/2009	10.68	1,405,100	9.89	10.68	10.10	0	40,600	0
19/10/2009	9.89	285,900	9.89	10.10	9.77	11,000	0	0
16/10/2009	9.89	439,800	10.07	10.38	9.52	1,600	30,400	0
15/10/2009	10.07	656,800	9.98	10.53	9.89	100	0	0
14/10/2009	9.98	264,600	9.80	10.07	9.62	900	6,100	0
13/10/2009	9.80	311,500	10.17	10.38	9.43	66,500	42,000	0
12/10/2009	10.17	476,700	10.07	10.35	9.95	136,100	57,400	0
09/10/2009	10.07	555,100	9.71	10.07	9.77	95,000	0	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-10.10	-11.64%	1,357,500	30,400	2.1	74.70 88.10 77.40
2 tháng (2026-01-16)	-35.80	-31.82%	5,515,700	-738,900	-80.0	74.70 112.50 77.40
3 tháng (2025-12-17)	-12.80	-14.30%	8,865,900	-1,100,600	-114.8	74.70 112.50 77.40
6 tháng (2025-09-18)	12.69	19.82%	13,143,300	-1,962,900	-187.9	64.01 112.50 77.40
12 tháng (2025-03-24)	12.40	19.28%	19,449,200	-2,136,340	-200.6	51.67 112.50 77.40
24 tháng (2024-03-27)	32.68	74.25%	44,430,076	-6,351,734	-438.4	42.40 112.50 77.40
36 tháng (2023-04-03)	33.86	79.04%	55,503,623	-6,826,539	-463.3	39.70 112.50 77.40
60 tháng (2021-04-12)	51.81	208.21%	131,098,371	5,544,991	81.3	23.71 112.50 77.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH