Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/02/2009	7.32	96,000	7.38	7.41	7.26	2,000	56,700	0
11/02/2009	7.38	80,800	7.50	7.50	7.11	2,000	57,700	0
10/02/2009	7.50	90,000	7.80	7.80	7.44	2,100	1,000	0
09/02/2009	7.80	95,500	7.56	7.83	7.38	4,000	0	0
06/02/2009	7.56	57,400	7.08	7.62	7.11	200	0	0
05/02/2009	7.08	94,300	7.47	7.47	7.05	2,000	50,600	0
04/02/2009	7.47	139,800	7.53	7.65	7.29	2,200	60,000	0
03/02/2009	7.53	149,800	7.74	7.74	7.29	600	108,100	0
02/02/2009	7.74	137,100	8.32	8.32	7.68	3,500	99,100	0
23/01/2009	8.32	21,300	8.22	8.32	8.19	0	4,000	0
22/01/2009	8.22	41,700	8.07	8.25	8.04	0	14,000	0
21/01/2009	8.07	37,400	8.19	8.19	7.68	0	0	0
20/01/2009	8.19	59,500	8.32	8.35	8.19	400	0	0
19/01/2009	8.32	47,100	8.47	8.47	8.32	2,900	400	0
16/01/2009	8.47	36,100	8.53	8.53	8.32	100	0	0
15/01/2009	8.53	25,500	8.62	8.65	8.32	200	0	0
14/01/2009	8.62	67,700	8.65	8.77	8.56	6,600	10,000	0
13/01/2009	8.65	48,500	8.92	9.07	8.62	0	0	0
12/01/2009	8.92	73,000	8.89	8.92	8.74	400	0	0
09/01/2009	8.89	50,800	8.89	9.07	8.80	3,000	0	0
08/01/2009	8.89	105,700	9.13	9.37	8.56	0	28,300	0
07/01/2009	9.13	103,000	8.65	9.13	8.59	30,100	0	0
06/01/2009	8.65	55,800	8.41	8.68	8.16	0	0	0
05/01/2009	8.41	134,500	8.98	8.98	8.41	100	0	0
02/01/2009	8.98	132,500	9.68	9.68	8.98	0	0	0
31/12/2008	9.68	881,000	9.37	9.98	9.10	0	2,300	0
30/12/2008	9.37	592,100	9.65	9.98	9.34	153,000	85,000	0
29/12/2008	9.65	499,600	9.86	10.31	9.62	0	80,700	0
26/12/2008	9.86	676,900	9.74	10.16	9.25	45,100	100	0
25/12/2008	9.74	631,500	9.22	9.74	9.13	0	0	0
24/12/2008	9.22	749,700	8.83	9.34	8.77	30,000	0	0
23/12/2008	8.83	585,500	8.68	9.07	8.53	147,000	0	0
22/12/2008	8.68	527,700	8.07	8.68	8.47	25,500	0	0
19/12/2008	8.07	102,700	8.19	8.22	8.01	0	0	0
18/12/2008	8.19	102,500	8.16	8.32	8.10	0	0	0
17/12/2008	8.16	228,300	7.95	8.41	7.95	0	22,400	0
16/12/2008	7.95	425,400	8.41	8.41	7.83	0	10,000	0
15/12/2008	8.41	423,400	8.32	8.62	8.16	7,800	0	0
12/12/2008	8.32	515,500	8.25	8.44	7.86	0	600	0
11/12/2008	8.25	617,500	7.83	8.35	7.68	0	0	0
10/12/2008	7.83	461,200	7.86	8.01	7.44	0	6,400	0
09/12/2008	7.86	414,200	7.44	7.95	7.59	2,000	0	0
08/12/2008	7.44	387,300	7.56	7.86	7.14	0	0	0
05/12/2008	7.56	386,400	8.07	8.07	7.53	500	0	0
04/12/2008	8.07	421,500	7.89	8.35	7.56	1,000	0	0
03/12/2008	7.89	314,300	7.80	8.01	7.68	0	0	0
02/12/2008	7.80	671,300	7.65	7.86	7.20	0	100,000	0
01/12/2008	7.65	521,200	7.35	7.80	7.20	0	0	0
28/11/2008	7.35	552,100	6.80	7.35	6.89	0	40,000	0
27/11/2008	6.80	297,600	7.20	7.29	6.80	0	96,000	0
26/11/2008	7.20	228,000	7.71	7.71	7.20	600	0	0
25/11/2008	7.71	131,300	7.56	7.98	7.56	1,000	0	0
24/11/2008	7.56	342,100	7.26	7.71	7.50	0	5,900	0
21/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
21/11/2008	7.26	268,500	7.32	7.56	6.95	0	74,100	0
20/11/2008	7.32	334,300	7.61	7.61	7.20	7,000	5,100	0
19/11/2008	7.61	282,900	7.76	7.93	7.52	10,000	0	0
18/11/2008	7.76	163,500	7.99	7.99	7.67	100	0	0
17/11/2008	7.99	156,700	8.11	8.23	7.79	3,000	0	0
14/11/2008	8.11	415,100	7.85	8.17	7.82	2,000	0	0
13/11/2008	7.85	617,900	7.93	7.96	7.43	0	94,900	0
12/11/2008	7.93	886,700	8.46	8.46	7.93	0	300,900	0
11/11/2008	8.46	221,100	8.99	9.08	8.46	1,000	0	0
10/11/2008	8.99	704,500	8.38	9.14	8.82	0	3,500	0
07/11/2008	8.38	891,500	8.67	9.11	8.05	243,000	0	0
06/11/2008	8.67	1,764,400	8.11	8.67	8.11	191,000	0	0
05/11/2008	8.11	29,300	7.58	8.11	8.11	0	0	0
04/11/2008	7.58	206,900	7.14	7.58	7.35	0	25,600	0
03/11/2008	7.14	686,700	6.70	7.14	6.76	2,300	18,800	0
31/10/2008	6.70	117,500	6.41	6.70	6.70	2,000	0	0
30/10/2008	6.41	200,000	5.99	6.41	6.11	0	15,100	0
29/10/2008	5.99	473,800	5.91	5.99	5.88	5,900	92,400	0
28/10/2008	5.91	680,400	5.97	5.97	5.55	23,700	426,700	0
27/10/2008	5.97	370,700	6.32	6.41	5.97	60,100	185,300	0
24/10/2008	6.32	546,600	6.76	6.76	6.32	79,000	227,600	0
23/10/2008	6.76	378,500	7.29	7.29	6.76	10,300	156,300	0
22/10/2008	7.29	254,100	7.49	7.49	7.14	105,100	157,300	0
21/10/2008	7.49	351,100	7.23	7.73	7.26	22,400	22,300	0
20/10/2008	7.23	146,700	7.35	7.43	7.11	7,000	75,900	0
17/10/2008	7.35	255,000	7.20	7.64	7.05	11,000	55,700	0
16/10/2008	7.20	661,700	7.76	7.76	7.17	39,900	331,400	0
15/10/2008	7.76	748,600	7.76	8.23	7.38	9,900	307,300	0
14/10/2008	7.76	2,400	7.17	7.76	7.76	320,000	320,000	0
13/10/2008	7.17	448,400	7.64	8.11	7.11	34,800	318,800	0
10/10/2008	7.64	512,200	8.29	8.58	7.64	104,300	381,900	0
09/10/2008	8.29	848,800	8.61	8.93	8.02	107,700	458,100	0
08/10/2008	8.61	307,100	9.23	9.23	8.61	16,900	55,700	0
07/10/2008	9.23	97,000	9.87	9.87	9.23	13,600	38,000	0
06/10/2008	9.87	194,100	10.55	10.55	9.87	5,000	2,500	0
03/10/2008	10.55	284,300	11.05	11.05	10.46	100	8,900	0
02/10/2008	11.05	409,100	11.11	11.61	10.67	25,800	53,000	0
01/10/2008	11.11	306,500	11.28	11.73	10.67	13,100	35,900	0
30/09/2008	11.28	103,400	12.02	12.02	11.28	94,000	0	0
29/09/2008	12.02	599,600	11.70	12.46	11.52	61,200	4,000	0
26/09/2008	11.70	752,000	11.17	11.70	11.17	163,700	0	0
25/09/2008	11.17	356,300	10.55	11.17	10.29	35,900	0	0
24/09/2008	10.55	250,700	10.43	10.78	10.29	106,500	2,100	0
23/09/2008	10.43	735,800	10.29	10.99	9.58	241,300	103,500	0
22/09/2008	10.29	60,000	10.02	10.29	10.29	0	0	0
19/09/2008	10.02	189,600	9.37	10.02	8.73	0	9,400	0
18/09/2008	9.37	55,900	10.02	10.02	9.37	0	0	0

Page:
<<
42
43
44
>>

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