Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2009	9.52	751,100	8.98	9.52	8.87	20,200	500	0
28/08/2009	8.98	365,400	8.95	9.01	8.74	1,000	200,000	0
27/08/2009	8.95	152,600	9.06	9.06	8.87	0	70,000	0
26/08/2009	9.06	97,900	9.06	9.09	8.93	6,000	0	0
25/08/2009	9.06	206,600	9.14	9.22	8.95	0	0	0
24/08/2009	9.14	475,900	8.82	9.14	8.87	111,200	0	0
21/08/2009	8.82	290,700	8.85	9.06	8.82	4,000	400	0
20/08/2009	8.85	94,000	8.85	8.87	8.76	0	2,000	0
19/08/2009	8.85	115,500	8.74	8.90	8.68	1,500	300	0
18/08/2009	8.74	129,200	8.74	8.76	8.52	0	500	0
17/08/2009	8.74	93,900	8.93	8.93	8.68	0	19,200	0
14/08/2009	8.93	98,100	9.11	9.14	8.85	1,400	5,600	0
13/08/2009	9.11	244,000	8.85	9.41	9.01	110,100	0	0
12/08/2009	8.85	114,400	8.90	9.01	8.76	0	2,500	0
11/08/2009	8.90	126,600	8.87	8.90	8.68	0	0	0
10/08/2009	8.87	109,600	8.74	8.87	8.76	0	0	0
07/08/2009	8.74	86,700	8.74	8.87	8.60	5,200	0	0
06/08/2009	8.74	163,800	8.87	8.90	8.66	0	0	0
05/08/2009	8.87	108,400	8.87	9.01	8.71	0	1,000	0
04/08/2009	8.87	139,500	8.71	9.09	8.82	0	3,000	0
03/08/2009	8.71	136,300	9.01	9.01	8.63	7,200	56,100	0
31/07/2009	9.01	224,000	8.68	9.03	8.76	5,700	10,000	0
30/07/2009	8.68	146,000	8.93	8.93	8.60	0	0	0
29/07/2009	8.93	196,600	9.17	9.41	8.87	72,000	0	0
28/07/2009	9.17	347,700	9.54	9.68	9.17	234,300	2,500	0
27/07/2009	9.54	707,700	8.95	9.57	9.14	281,400	5,000	0
24/07/2009	8.95	251,200	8.58	8.95	8.74	96,400	0	0
23/07/2009	8.58	219,500	8.20	8.60	7.88	0	12,000	0
22/07/2009	8.20	211,400	8.07	8.33	8.15	116,500	0	0
21/07/2009	8.07	260,900	7.58	8.07	7.74	187,400	300	0
20/07/2009	7.58	66,800	7.90	7.90	7.53	1,000	0	0
17/07/2009	7.90	58,100	8.09	8.12	7.88	5,700	0	0
16/07/2009	8.09	138,800	7.93	8.39	8.01	81,500	0	0
15/07/2009	7.93	78,500	7.80	8.04	7.82	10,900	0	0
14/07/2009	7.80	78,300	7.77	8.09	7.72	4,000	3,100	0
13/07/2009	7.77	108,000	8.07	8.07	7.66	32,000	0	0
10/07/2009	8.07	146,000	8.17	8.17	7.90	61,000	0	0
09/07/2009	8.17	145,100	8.17	8.25	8.07	50,000	400	0
08/07/2009	8.17	101,300	8.28	8.28	7.80	17,200	1,600	0
07/07/2009	8.28	157,800	8.42	8.60	8.15	42,000	0	0
06/07/2009	8.42	151,700	7.99	8.42	8.07	0	0	0
03/07/2009	7.99	117,000	7.99	8.07	7.61	1,600	0	0
02/07/2009	7.99	136,500	7.72	8.25	7.50	0	0	0
01/07/2009	7.72	408,400	8.09	8.09	7.72	12,100	1,500	0
30/06/2009	8.09	308,400	8.44	9.01	8.07	100	500	0
29/06/2009	8.44	182,200	8.74	8.93	8.39	200	17,800	0
26/06/2009	8.74	254,300	8.93	9.14	8.74	100	2,000	0
25/06/2009	8.93	215,800	9.68	9.68	8.87	10,600	1,000	0
24/06/2009	9.68	504,200	9.28	9.84	8.63	0	22,100	0
23/06/2009	9.28	22,100	9.41	9.41	9.28	0	0	0
22/06/2009	9.41	770,000	9.68	10.35	9.06	1,500	16,800	0
19/06/2009	9.68	136,600	9.09	9.68	9.68	0	0	0
18/06/2009	9.09	53,500	9.11	9.11	8.98	0	0	0
17/06/2009	9.11	584,600	8.76	9.28	8.17	6,000	5,100	0
16/06/2009	8.76	174,200	9.38	9.38	8.76	0	0	0
15/06/2009	9.38	322,900	9.81	9.81	9.38	600	900	0
12/06/2009	9.81	599,000	10.22	10.49	9.81	9,400	0	0
11/06/2009	10.22	714,700	10.08	10.35	9.68	10,000	2,200	0
10/06/2009	10.08	778,200	10.65	10.75	10.08	142,600	200	0
09/06/2009	10.65	616,000	10.57	11.24	10.54	113,600	20,300	0
08/06/2009	10.57	700,900	9.89	10.57	10.22	37,000	5,000	0
05/06/2009	9.89	1,578,200	9.25	9.92	9.49	15,800	4,300	0
04/06/2009	9.25	492,900	9.36	9.54	9.01	0	1,000	0
03/06/2009	9.36	253,700	9.54	9.65	9.14	2,200	0	0
02/06/2009	9.54	579,400	9.33	9.92	9.41	0	0	0
01/06/2009	9.33	371,300	8.79	9.33	8.87	0	5,000	0
29/05/2009	8.79	735,800	9.06	9.30	8.52	800	54,000	0
28/05/2009	9.06	430,100	9.63	9.63	9.06	300	2,000	0
27/05/2009	9.63	1,507,800	9.20	9.81	9.28	2,000	3,500	0
26/05/2009	9.20	383,700	8.63	9.20	9.20	20,000	600	0
25/05/2009	8.63	889,700	8.07	8.63	8.07	6,100	350,900	0
22/05/2009	8.07	330,900	8.36	8.36	7.99	6,000	90,300	0
21/05/2009	8.36	425,200	8.42	8.47	8.23	2,000	3,000	0
20/05/2009	8.42	262,600	8.50	8.55	8.17	2,800	4,000	0
19/05/2009	8.50	310,100	8.31	8.74	8.33	3,200	400	0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3%
18/05/2009	8.31	270,500	8.42	8.55	8.20	22,100	300	0
15/05/2009	8.42	520,200	7.94	8.42	7.99	8,700	60,400	0
14/05/2009	7.94	221,400	7.99	7.99	7.70	0	16,000	0
13/05/2009	7.99	308,700	8.18	8.20	7.99	100	0	0
12/05/2009	8.18	313,900	7.99	8.26	7.59	2,400	7,100	0
11/05/2009	7.99	361,700	7.96	8.31	7.96	121,200	700	0
08/05/2009	7.96	364,000	8.20	8.20	7.56	70,700	1,000	0
07/05/2009	8.20	386,100	7.80	8.42	7.91	0	84,100	0
06/05/2009	7.80	279,800	8.12	8.23	7.80	25,000	7,700	0
05/05/2009	8.12	434,000	7.94	8.47	8.12	53,000	6,200	0
04/05/2009	7.94	51,000	7.54	7.94	7.94	0	0	0
29/04/2009	7.54	288,900	7.19	7.54	7.08	81,800	0	0
28/04/2009	7.19	161,100	7.03	7.19	6.92	500	48,600	0
27/04/2009	7.03	156,800	6.95	7.11	6.79	12,000	92,700	0
24/04/2009	6.95	347,100	7.16	7.19	6.79	0	153,800	0
23/04/2009	7.16	248,900	7.51	7.51	7.08	0	103,100	0
22/04/2009	7.51	588,700	7.11	7.59	6.68	3,100	320,800	0
21/04/2009	7.11	161,900	7.64	7.64	7.11	0	44,000	0
20/04/2009	7.64	76,200	8.10	8.10	7.64	0	20,000	0
17/04/2009	8.10	262,800	8.55	8.73	8.10	0	141,400	0
16/04/2009	8.55	310,200	8.71	9.32	8.52	0	20,000	0
15/04/2009	8.71	439,700	9.37	9.37	8.68	0	4,300	0
14/04/2009	9.37	525,900	8.92	9.53	8.79	140,800	2,200	0
13/04/2009	8.92	231,300	8.39	8.92	8.60	30,000	43,600	0
10/04/2009	8.39	479,400	7.80	8.39	8.10	0	5,000	0

Page:
<<
43
44
45
>>

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