Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2010	6.86	29,200	6.99	7.23	6.86	1,500	0	0.0
19/01/2010	6.99	33,500	6.99	7.15	6.96	0	0	0
18/01/2010	6.99	113,700	7.29	7.29	6.94	60,000	0	1.6
15/01/2010	7.29	46,400	7.42	7.47	7.26	300	0	0.0
14/01/2010	7.42	67,100	7.39	7.66	7.39	0	0	0
13/01/2010	7.39	106,000	7.18	7.53	7.02	0	0	0
12/01/2010	7.18	161,600	7.66	7.80	7.10	200	0	0.0
11/01/2010	7.66	115,600	7.66	7.80	7.45	40,000	0	1.1
08/01/2010	7.66	197,700	7.69	7.93	7.42	60,000	3,300	1.6
07/01/2010	7.69	223,100	7.77	7.82	7.61	60,300	500	1.7
06/01/2010	7.77	227,000	8.12	8.12	7.66	120,000	1,800	3.5
05/01/2010	8.12	459,900	7.85	8.28	8.01	60,300	10,000	1.6
04/01/2010	7.85	352,400	7.26	7.85	7.26	1,500	0	0.0
31/12/2009	7.26	296,000	7.53	7.66	7.10	7,000	300	0
30/12/2009	7.53	512,900	7.26	8.04	7.26	40,100	0	0
29/12/2009	7.26	536,800	7.80	7.80	7.18	0	4,000	0
28/12/2009	7.80	342,200	7.74	8.07	7.26	14,500	0	0
25/12/2009	7.74	358,600	7.72	8.01	7.58	0	0	0
24/12/2009	7.72	1,118,100	7.31	7.72	7.42	0	4,100	0
23/12/2009	7.31	521,200	6.80	7.31	6.67	0	400	0
22/12/2009	6.80	188,700	6.88	7.26	6.75	100	6,000	0
21/12/2009	6.88	152,500	6.48	6.88	6.67	0	10,000	0
18/12/2009	6.48	98,800	6.18	6.48	6.32	300	0	0
17/12/2009	6.18	104,400	6.13	6.21	5.78	0	16,000	0
16/12/2009	6.13	161,600	6.51	6.51	6.08	2,000	5,000	0
15/12/2009	6.51	114,600	6.51	6.67	6.35	5,000	0	0
14/12/2009	6.51	190,000	6.21	6.64	6.05	0	90,000	0
11/12/2009	6.21	244,000	6.40	6.45	6.08	100	10,100	0
10/12/2009	6.40	87,000	6.45	6.72	6.32	6,500	22,000	0
09/12/2009	6.45	260,000	6.80	6.80	6.40	87,700	46,500	0
08/12/2009	6.80	149,600	7.12	7.12	6.78	10,300	34,400	0
07/12/2009	7.12	122,000	6.59	7.23	6.86	41,900	0	0
04/12/2009	6.59	149,800	6.72	6.94	6.59	31,800	57,000	0
03/12/2009	6.72	148,000	6.83	6.94	6.72	0	50,000	0
02/12/2009	6.83	287,700	7.31	7.31	6.83	73,000	60,000	0
01/12/2009	7.31	224,100	7.07	7.31	6.99	0	32,000	0
30/11/2009	7.07	235,600	6.59	7.07	6.61	44,500	100,000	0
27/11/2009	6.59	473,400	6.83	6.99	6.37	500	233,700	0
26/11/2009	6.83	236,500	7.29	7.29	6.83	100	136,900	0
25/11/2009	7.29	232,400	7.85	7.85	7.29	100	81,300	0
24/11/2009	7.85	127,200	8.07	8.28	7.74	5,100	0	0
23/11/2009	8.07	100,100	8.36	8.60	7.99	0	0	0
20/11/2009	8.36	220,800	8.20	8.74	8.25	0	0	0
19/11/2009	8.20	132,800	8.42	8.44	7.77	13,700	500	0
18/11/2009	8.42	155,200	8.47	8.47	8.20	55,700	0	0
17/11/2009	8.47	298,100	8.01	8.47	8.12	189,300	0	0
16/11/2009	8.01	81,400	8.23	8.25	8.01	1,400	0	0
13/11/2009	8.23	207,800	8.28	8.39	8.01	0	34,000	0
12/11/2009	8.28	185,900	7.88	8.28	7.90	65,400	0	0
11/11/2009	7.88	95,500	7.53	7.93	7.61	3,000	300	0
10/11/2009	7.53	104,400	7.77	7.85	7.42	1,000	0	0
09/11/2009	7.77	161,100	8.12	8.12	7.74	0	0	0
06/11/2009	8.12	206,900	8.28	8.60	8.09	100	0	0
05/11/2009	8.28	146,600	7.96	8.33	7.99	1,000	0	0
04/11/2009	7.96	357,500	7.80	8.12	7.85	38,000	63,700	0
03/11/2009	7.80	180,500	7.99	8.17	7.66	7,200	0	0
02/11/2009	7.99	540,100	8.60	8.60	7.99	600	55,000	0
30/10/2009	8.60	497,800	8.31	8.82	8.33	100,000	4,000	0
29/10/2009	8.31	298,000	8.71	8.71	8.15	15,100	2,000	0
28/10/2009	8.71	294,400	8.85	8.87	8.36	1,500	0	0
27/10/2009	8.85	329,000	8.90	9.14	8.50	0	59,500	0
26/10/2009	8.90	673,200	9.30	9.36	8.82	170,500	5,100	0
23/10/2009	9.30	894,800	9.68	10.06	9.25	198,600	0	0
22/10/2009	9.68	1,051,700	9.79	10.35	9.63	5,300	0	0
21/10/2009	9.79	1,108,000	9.41	9.79	9.41	0	500	0
20/10/2009	9.41	1,405,100	8.71	9.41	8.90	0	40,600	0
19/10/2009	8.71	285,900	8.71	8.90	8.60	11,000	0	0
16/10/2009	8.71	439,800	8.87	9.14	8.39	1,600	30,400	0
15/10/2009	8.87	656,800	8.79	9.28	8.71	100	0	0
14/10/2009	8.79	264,600	8.63	8.87	8.47	900	6,100	0
13/10/2009	8.63	311,500	8.95	9.14	8.31	66,500	42,000	0
12/10/2009	8.95	476,700	8.87	9.11	8.76	136,100	57,400	0
09/10/2009	8.87	555,100	8.55	8.87	8.60	95,000	0	0
08/10/2009	8.55	221,200	8.39	8.87	8.36	40,100	33,500	0
07/10/2009	8.39	558,300	7.82	8.39	7.90	5,600	161,400	0
06/10/2009	7.82	207,700	7.90	7.96	7.72	2,300	83,000	0
05/10/2009	7.90	317,900	7.90	8.17	7.69	9,000	186,000	0
02/10/2009	7.90	237,600	8.23	8.60	7.72	200	56,900	0
01/10/2009	8.23	205,600	8.33	8.42	8.20	100	32,500	0
30/09/2009	8.33	255,700	8.44	8.50	8.28	1,000	58,700	0
29/09/2009	8.44	220,800	8.47	8.60	8.36	0	116,000	0
28/09/2009	8.47	163,000	8.50	8.60	8.42	0	43,700	0
25/09/2009	8.50	342,100	8.47	8.52	8.31	7,000	230,000	0
24/09/2009	8.47	279,900	8.71	8.74	8.23	500	175,900	0
23/09/2009	8.71	199,600	8.68	9.03	8.60	71,300	13,000	0
22/09/2009	8.68	226,300	8.76	8.76	8.63	42,400	57,300	0
21/09/2009	8.76	242,500	8.85	8.87	8.76	44,900	38,000	0
18/09/2009	8.85	133,600	8.85	8.95	8.79	26,200	11,500	0
17/09/2009	8.85	195,000	8.82	8.90	8.76	99,100	0	0
16/09/2009	8.82	166,000	8.82	8.87	8.74	30,400	0	0
15/09/2009	8.82	130,900	8.87	9.01	8.68	20,000	200	0
14/09/2009	8.87	175,800	8.90	8.98	8.85	49,700	0	0
11/09/2009	8.90	186,900	8.98	9.09	8.87	57,400	1,000	0
10/09/2009	8.98	295,700	8.76	9.01	8.66	143,800	7,400	0
09/09/2009	8.76	143,500	8.87	9.01	8.76	4,000	0	0
08/09/2009	8.87	121,100	8.71	9.03	8.74	0	400	0
07/09/2009	8.71	297,300	8.87	8.87	8.55	0	0	0
04/09/2009	8.87	512,100	9.06	9.38	8.74	4,000	113,100	0
03/09/2009	9.06	175,000	9.38	9.38	9.03	0	34,100	0
01/09/2009	9.38	442,800	9.52	9.89	9.30	0	166,300	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 (2026-08-18)	-2.70	-4.01%	440,300	-31,200	-2.3	64.60 93.50 64.80
2 tháng (2026-07-20)	-0.93	-1.42%	900,000	-52,000	-3.7	61.65 93.50 64.80
3 tháng (2026-06-19)	-3.22	-4.75%	1,399,200	-51,900	-3.7	61.65 93.50 64.80
6 tháng (2026-03-23)	-2.25	-3.37%	4,407,100	333,500	26.7	56.90 93.50 64.80
12 tháng (2025-09-22)	5.61	9.51%	17,797,800	-1,570,000	-154.8	56.90 99.09 64.80
24 tháng (2024-09-27)	26.76	70.72%	33,500,219	-1,433,893	-155.2	37.76 99.09 64.80
36 tháng (2023-10-03)	28.68	79.84%	53,088,259	-4,630,794	-332.2	34.97 99.09 64.80
60 tháng (2021-10-13)	32.95	104.12%	119,003,785	4,257,348	65.8	26.59 99.09 64.80

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH