Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2009	9.40	157,800	9.55	9.77	9.25	42,000	0	0
06/07/2009	9.55	151,700	9.07	9.55	9.16	0	0	0
03/07/2009	9.07	117,000	9.07	9.16	8.64	1,600	0	0
02/07/2009	9.07	136,500	8.76	9.37	8.52	0	0	0
01/07/2009	8.76	408,400	9.19	9.19	8.76	12,100	1,500	0
30/06/2009	9.19	308,400	9.59	10.23	9.16	100	500	0
29/06/2009	9.59	182,200	9.92	10.13	9.52	200	17,800	0
26/06/2009	9.92	254,300	10.13	10.38	9.92	100	2,000	0
25/06/2009	10.13	215,800	10.99	10.99	10.07	10,600	1,000	0
24/06/2009	10.99	504,200	10.53	11.17	9.80	0	22,100	0
23/06/2009	10.53	22,100	10.68	10.68	10.53	0	0	0
22/06/2009	10.68	770,000	10.99	11.75	10.29	1,500	16,800	0
19/06/2009	10.99	136,600	10.32	10.99	10.99	0	0	0
18/06/2009	10.32	53,500	10.35	10.35	10.20	0	0	0
17/06/2009	10.35	584,600	9.95	10.53	9.28	6,000	5,100	0
16/06/2009	9.95	174,200	10.65	10.65	9.95	0	0	0
15/06/2009	10.65	322,900	11.14	11.14	10.65	600	900	0
12/06/2009	11.14	599,000	11.60	11.91	11.14	9,400	0	0
11/06/2009	11.60	714,700	11.45	11.75	10.99	10,000	2,200	0
10/06/2009	11.45	778,200	12.09	12.21	11.45	142,600	200	0
09/06/2009	12.09	616,000	12.00	12.76	11.97	113,600	20,300	0
08/06/2009	12.00	700,900	11.23	12.00	11.60	37,000	5,000	0
05/06/2009	11.23	1,578,200	10.50	11.26	10.78	15,800	4,300	0
04/06/2009	10.50	492,900	10.62	10.84	10.23	0	1,000	0
03/06/2009	10.62	253,700	10.84	10.96	10.38	2,200	0	0
02/06/2009	10.84	579,400	10.59	11.26	10.68	0	0	0
01/06/2009	10.59	371,300	9.98	10.59	10.07	0	5,000	0
29/05/2009	9.98	735,800	10.29	10.56	9.68	800	54,000	0
28/05/2009	10.29	430,100	10.93	10.93	10.29	300	2,000	0
27/05/2009	10.93	1,507,800	10.44	11.14	10.53	2,000	3,500	0
26/05/2009	10.44	383,700	9.80	10.44	10.44	20,000	600	0
25/05/2009	9.80	889,700	9.16	9.80	9.16	6,100	350,900	0
22/05/2009	9.16	330,900	9.49	9.49	9.07	6,000	90,300	0
21/05/2009	9.49	425,200	9.55	9.62	9.34	2,000	3,000	0
20/05/2009	9.55	262,600	9.65	9.71	9.28	2,800	4,000	0
19/05/2009	9.65	310,100	9.43	9.92	9.46	3,200	400	0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3%
18/05/2009	9.43	270,500	9.55	9.71	9.31	22,100	300	0
15/05/2009	9.55	520,200	9.01	9.55	9.07	8,700	60,400	0
14/05/2009	9.01	221,400	9.07	9.07	8.74	0	16,000	0
13/05/2009	9.07	308,700	9.28	9.31	9.07	100	0	0
12/05/2009	9.28	313,900	9.07	9.37	8.62	2,400	7,100	0
11/05/2009	9.07	361,700	9.04	9.43	9.04	121,200	700	0
08/05/2009	9.04	364,000	9.31	9.31	8.59	70,700	1,000	0
07/05/2009	9.31	386,100	8.86	9.55	8.98	0	84,100	0
06/05/2009	8.86	279,800	9.22	9.34	8.86	25,000	7,700	0
05/05/2009	9.22	434,000	9.01	9.62	9.22	53,000	6,200	0
04/05/2009	9.01	51,000	8.56	9.01	9.01	0	0	0
29/04/2009	8.56	288,900	8.16	8.56	8.04	81,800	0	0
28/04/2009	8.16	161,100	7.98	8.16	7.86	500	48,600	0
27/04/2009	7.98	156,800	7.89	8.07	7.71	12,000	92,700	0
24/04/2009	7.89	347,100	8.13	8.16	7.71	0	153,800	0
23/04/2009	8.13	248,900	8.53	8.53	8.04	0	103,100	0
22/04/2009	8.53	588,700	8.07	8.62	7.59	3,100	320,800	0
21/04/2009	8.07	161,900	8.68	8.68	8.07	0	44,000	0
20/04/2009	8.68	76,200	9.19	9.19	8.68	0	20,000	0
17/04/2009	9.19	262,800	9.71	9.92	9.19	0	141,400	0
16/04/2009	9.71	310,200	9.89	10.58	9.68	0	20,000	0
15/04/2009	9.89	439,700	10.64	10.64	9.86	0	4,300	0
14/04/2009	10.64	525,900	10.13	10.82	9.98	140,800	2,200	0
13/04/2009	10.13	231,300	9.52	10.13	9.77	30,000	43,600	0
10/04/2009	9.52	479,400	8.86	9.52	9.19	0	5,000	0
09/04/2009	8.86	136,800	8.62	9.13	8.71	0	2,000	0
08/04/2009	8.62	326,300	9.28	9.28	8.59	100	9,700	0
07/04/2009	9.28	539,700	8.71	9.28	8.47	59,000	900	0
03/04/2009	8.71	462,400	8.19	8.71	8.47	138,500	28,800	0
02/04/2009	8.19	119,900	8.13	8.38	8.01	1,000	0	0
01/04/2009	8.13	109,300	8.01	8.22	7.86	0	0	0
31/03/2009	8.01	223,900	7.80	8.07	7.65	77,400	0	0
30/03/2009	7.80	121,100	8.01	8.01	7.71	600	0	0
27/03/2009	8.01	270,100	8.35	8.50	7.86	1,800	3,000	0
26/03/2009	8.35	427,200	8.13	8.44	8.16	157,600	9,000	0
25/03/2009	8.13	348,900	7.80	8.25	7.56	128,200	0	0
24/03/2009	7.80	217,600	7.26	7.80	7.62	53,600	0	0
23/03/2009	7.26	161,600	7.56	7.56	7.17	0	0	0
20/03/2009	7.56	197,500	7.50	7.89	7.47	0	300	0
19/03/2009	7.50	506,800	7.71	8.22	7.50	173,000	4,200	0
18/03/2009	7.71	112,300	7.29	7.71	7.71	23,700	0	0
17/03/2009	7.29	242,700	6.89	7.29	6.95	108,500	800	0
16/03/2009	6.89	106,500	6.65	6.89	6.68	37,300	4,100	0
13/03/2009	6.65	158,100	6.65	7.08	6.65	0	1,000	0
12/03/2009	6.65	108,300	7.05	7.23	6.65	3,200	300	0
11/03/2009	7.05	195,600	6.74	7.08	6.89	0	0	0
10/03/2009	6.74	115,000	6.65	6.74	6.53	800	25,300	0
09/03/2009	6.65	94,200	6.59	6.77	6.56	0	63,700	0
06/03/2009	6.59	97,400	6.77	6.77	6.56	500	0	0
05/03/2009	6.77	45,200	6.68	6.98	6.68	0	0	0
04/03/2009	6.68	34,600	6.62	6.68	6.44	500	0	0
03/03/2009	6.62	37,000	6.80	6.80	6.50	4,100	0	0
02/03/2009	6.80	70,300	6.83	6.95	6.23	0	0	0
27/02/2009	6.83	130,800	6.47	6.86	6.35	39,200	0	0
26/02/2009	6.47	99,800	6.35	6.65	6.20	0	0	0
25/02/2009	6.35	97,500	6.05	6.35	6.20	0	0	0
24/02/2009	6.05	90,600	6.20	6.20	5.84	1,000	0	0
23/02/2009	6.20	70,200	6.62	6.62	6.14	8,500	0	0
20/02/2009	6.62	68,200	6.53	6.62	6.38	3,000	11,200	0
19/02/2009	6.53	133,600	6.59	6.74	6.50	2,000	80,300	0
18/02/2009	6.59	106,800	6.98	6.98	6.53	3,400	37,000	0
17/02/2009	6.98	181,100	7.29	7.29	6.83	1,000	105,000	0
16/02/2009	7.29	55,400	7.35	7.44	7.26	0	20,900	0
13/02/2009	7.35	71,600	7.32	7.35	7.26	800	36,200	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	6.80	8.42%	1,500,300	-360,600	-31.3	78 90.40 88.30
2 tháng (2025-10-06)	18.60	26.96%	2,662,100	-621,700	-51.2	65.60 90.40 88.30
3 tháng (2025-09-05)	25.12	40.20%	3,547,100	-764,200	-60.7	61.62 90.40 88.30
6 tháng (2025-06-09)	34.02	63.48%	6,105,600	-696,500	-56.4	52.63 90.40 88.30
12 tháng (2024-12-09)	38.04	76.74%	15,559,174	-1,034,549	-79.4	49.56 90.40 88.30
24 tháng (2023-12-15)	47.18	116.70%	35,616,711	-4,866,919	-295.7	40.15 90.40 88.30
36 tháng (2022-12-20)	49.06	127.30%	47,834,944	-4,530,208	-281.2	37.61 90.40 88.30
60 tháng (2020-12-30)	64.04	271.81%	126,047,510	6,837,311	215.6	21.79 90.40 88.30

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH