Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/08/2009	10.29	97,900	10.29	10.32	10.13	6,000	0	0
25/08/2009	10.29	206,600	10.38	10.47	10.17	0	0	0
24/08/2009	10.38	475,900	10.01	10.38	10.07	111,200	0	0
21/08/2009	10.01	290,700	10.04	10.29	10.01	4,000	400	0
20/08/2009	10.04	94,000	10.04	10.07	9.95	0	2,000	0
19/08/2009	10.04	115,500	9.92	10.10	9.86	1,500	300	0
18/08/2009	9.92	129,200	9.92	9.95	9.68	0	500	0
17/08/2009	9.92	93,900	10.13	10.13	9.86	0	19,200	0
14/08/2009	10.13	98,100	10.35	10.38	10.04	1,400	5,600	0
13/08/2009	10.35	244,000	10.04	10.68	10.23	110,100	0	0
12/08/2009	10.04	114,400	10.10	10.23	9.95	0	2,500	0
11/08/2009	10.10	126,600	10.07	10.10	9.86	0	0	0
10/08/2009	10.07	109,600	9.92	10.07	9.95	0	0	0
07/08/2009	9.92	86,700	9.92	10.07	9.77	5,200	0	0
06/08/2009	9.92	163,800	10.07	10.10	9.83	0	0	0
05/08/2009	10.07	108,400	10.07	10.23	9.89	0	1,000	0
04/08/2009	10.07	139,500	9.89	10.32	10.01	0	3,000	0
03/08/2009	9.89	136,300	10.23	10.23	9.80	7,200	56,100	0
31/07/2009	10.23	224,000	9.86	10.26	9.95	5,700	10,000	0
30/07/2009	9.86	146,000	10.13	10.13	9.77	0	0	0
29/07/2009	10.13	196,600	10.41	10.68	10.07	72,000	0	0
28/07/2009	10.41	347,700	10.84	10.99	10.41	234,300	2,500	0
27/07/2009	10.84	707,700	10.17	10.87	10.38	281,400	5,000	0
24/07/2009	10.17	251,200	9.74	10.17	9.92	96,400	0	0
23/07/2009	9.74	219,500	9.31	9.77	8.94	0	12,000	0
22/07/2009	9.31	211,400	9.16	9.46	9.25	116,500	0	0
21/07/2009	9.16	260,900	8.61	9.16	8.79	187,400	300	0
20/07/2009	8.61	66,800	8.97	8.97	8.55	1,000	0	0
17/07/2009	8.97	58,100	9.19	9.22	8.94	5,700	0	0
16/07/2009	9.19	138,800	9.01	9.52	9.10	81,500	0	0
15/07/2009	9.01	78,500	8.85	9.13	8.88	10,900	0	0
14/07/2009	8.85	78,300	8.82	9.19	8.76	4,000	3,100	0
13/07/2009	8.82	108,000	9.16	9.16	8.70	32,000	0	0
10/07/2009	9.16	146,000	9.28	9.28	8.97	61,000	0	0
09/07/2009	9.28	145,100	9.28	9.37	9.16	50,000	400	0
08/07/2009	9.28	101,300	9.40	9.40	8.85	17,200	1,600	0
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

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 (2026-04-01)	-2.90	-3.63%	1,184,200	-16,910	1.8	74.70 81.20 77
2 tháng (2026-03-02)	-7.80	-9.20%	2,586,100	14,990	4.1	74.70 84.80 77
3 tháng (2026-02-02)	-11.20	-12.70%	3,934,100	-125,410	-8.7	74.70 95.40 77
6 tháng (2025-11-03)	-4	-4.94%	13,397,300	-1,818,410	-174.5	74.70 112.50 77
12 tháng (2025-05-06)	23.61	44.22%	19,394,100	-2,161,810	-199.9	51.67 112.50 77
24 tháng (2024-05-13)	32.17	71.78%	45,207,675	-6,697,072	-453.3	42.48 112.50 77
36 tháng (2023-05-17)	36.10	88.26%	56,541,480	-6,919,401	-465.5	39.70 112.50 77
60 tháng (2021-05-27)	52.48	214.06%	131,010,228	5,410,381	78.8	24.52 112.50 77

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH