Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/10/2009	9.71	221,200	9.52	10.07	9.49	40,100	33,500	0
07/10/2009	9.52	558,300	8.88	9.52	8.97	5,600	161,400	0
06/10/2009	8.88	207,700	8.97	9.04	8.76	2,300	83,000	0
05/10/2009	8.97	317,900	8.97	9.28	8.73	9,000	186,000	0
02/10/2009	8.97	237,600	9.34	9.77	8.76	200	56,900	0
01/10/2009	9.34	205,600	9.46	9.55	9.31	100	32,500	0
30/09/2009	9.46	255,700	9.59	9.65	9.40	1,000	58,700	0
29/09/2009	9.59	220,800	9.62	9.77	9.49	0	116,000	0
28/09/2009	9.62	163,000	9.65	9.77	9.55	0	43,700	0
25/09/2009	9.65	342,100	9.62	9.68	9.43	7,000	230,000	0
24/09/2009	9.62	279,900	9.89	9.92	9.34	500	175,900	0
23/09/2009	9.89	199,600	9.86	10.26	9.77	71,300	13,000	0
22/09/2009	9.86	226,300	9.95	9.95	9.80	42,400	57,300	0
21/09/2009	9.95	242,500	10.04	10.07	9.95	44,900	38,000	0
18/09/2009	10.04	133,600	10.04	10.17	9.98	26,200	11,500	0
17/09/2009	10.04	195,000	10.01	10.10	9.95	99,100	0	0
16/09/2009	10.01	166,000	10.01	10.07	9.92	30,400	0	0
15/09/2009	10.01	130,900	10.07	10.23	9.86	20,000	200	0
14/09/2009	10.07	175,800	10.10	10.20	10.04	49,700	0	0
11/09/2009	10.10	186,900	10.20	10.32	10.07	57,400	1,000	0
10/09/2009	10.20	295,700	9.95	10.23	9.83	143,800	7,400	0
09/09/2009	9.95	143,500	10.07	10.23	9.95	4,000	0	0
08/09/2009	10.07	121,100	9.89	10.26	9.92	0	400	0
07/09/2009	9.89	297,300	10.07	10.07	9.71	0	0	0
04/09/2009	10.07	512,100	10.29	10.65	9.92	4,000	113,100	0
03/09/2009	10.29	175,000	10.65	10.65	10.26	0	34,100	0
01/09/2009	10.65	442,800	10.81	11.23	10.56	0	166,300	0
31/08/2009	10.81	751,100	10.20	10.81	10.07	20,200	500	0
28/08/2009	10.20	365,400	10.17	10.23	9.92	1,000	200,000	0
27/08/2009	10.17	152,600	10.29	10.29	10.07	0	70,000	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 (2025-12-29)	-10.90	-11.24%	5,075,800	-930,800	-98.7	86.10 112.50 90.40
2 tháng (2025-11-28)	-1.70	-1.94%	7,476,400	-1,324,000	-134.5	86 112.50 90.40
3 tháng (2025-10-29)	14.70	20.59%	9,300,900	-1,815,200	-174.5	71.40 112.50 90.40
6 tháng (2025-07-31)	26.58	44.67%	11,652,900	-1,922,100	-181.8	59.52 112.50 90.40
12 tháng (2025-02-03)	25.34	41.71%	18,361,150	-2,042,283	-191.5	51.67 112.50 90.40
24 tháng (2024-02-07)	45.59	112.52%	42,321,214	-6,198,504	-425.9	40.51 112.50 90.40
36 tháng (2023-02-13)	44.78	108.36%	53,545,192	-6,589,339	-446.5	39.64 112.50 90.40
60 tháng (2021-02-22)	62.10	258.72%	129,899,344	5,663,006	92.0	23.41 112.50 90.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH