Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2008	10.02	299,500	10.67	11.14	10.02	11,000	36,000	0
16/09/2008	10.67	238,600	11.46	11.75	10.67	1,800	47,600	0
15/09/2008	11.46	562,400	11.05	11.93	10.40	141,800	210,000	0
12/09/2008	11.05	500,000	11.58	11.78	11.05	201,000	0	0
11/09/2008	11.58	555,100	12.28	12.64	11.49	309,100	0	0
10/09/2008	12.28	747,800	11.90	12.64	11.73	503,600	25,000	0
09/09/2008	11.90	279,500	12.22	12.75	11.75	4,000	10,000	0
08/09/2008	12.22	407,600	12.93	12.93	12.17	100	5,900	0
05/09/2008	12.93	373,800	13.43	13.81	12.67	77,500	0	0
04/09/2008	13.43	778,800	13.11	14.02	12.67	74,100	20,100	0
03/09/2008	13.11	224,200	13.52	13.52	13.11	9,300	152,800	0
29/08/2008	13.52	1,133,100	12.67	13.58	11.81	50,000	38,100	0
28/08/2008	12.67	596,200	13.69	13.69	12.67	109,300	13,700	0
27/08/2008	13.69	1,177,200	12.81	13.69	11.93	223,400	3,000	0
26/08/2008	12.81	20,400	11.99	12.81	12.81	0	0	0
25/08/2008	11.99	95,200	11.26	11.99	11.93	0	0	0
22/08/2008	11.26	825,200	10.81	11.26	11.02	89,700	127,000	0
21/08/2008	10.81	429,200	10.05	10.81	9.43	10,500	25,100	0
20/08/2008	10.05	741,200	10.14	10.58	9.43	80,800	62,300	0
19/08/2008	10.14	1,002,500	9.82	10.49	9.61	348,700	110,500	0
18/08/2008	9.82	798,300	9.20	9.82	9.20	13,100	284,000	0
15/08/2008	9.20	83,000	8.87	9.20	9.20	0	0	0
14/08/2008	8.87	499,700	8.52	8.87	8.67	0	100,000	0
13/08/2008	8.52	379,100	8.40	8.70	8.17	1,000	1,900	0
12/08/2008	8.40	738,400	8.08	8.40	8.23	27,000	115,600	0
11/08/2008	8.08	202,200	7.88	8.08	7.79	5,000	120,000	0
08/08/2008	7.88	205,700	7.73	8.05	7.58	63,000	105,000	0
07/08/2008	7.73	327,400	7.73	7.88	7.55	50,100	210,000	0
06/08/2008	7.73	442,300	7.43	7.73	7.14	0	121,400	0
05/08/2008	7.43	5,700	7.73	7.73	7.43	0	0	0
04/08/2008	7.73	135,000	7.99	7.99	7.73	0	500	0
01/08/2008	7.99	243,000	8.26	8.26	7.93	0	0	0
31/07/2008	8.26	281,800	8.38	8.52	8.08	13,200	0	0
30/07/2008	8.38	604,700	8.26	8.58	7.99	126,500	16,500	0
29/07/2008	8.26	91,900	8.14	8.26	8.26	38,000	100	0
28/07/2008	8.14	242,100	7.76	8.14	7.55	124,000	700	0
25/07/2008	7.76	235,300	7.96	8.05	7.76	92,200	0	0
24/07/2008	7.96	1,312,300	8.29	8.49	7.96	487,800	32,000	0
23/07/2008	8.29	8,100	8.61	8.61	8.29	0	0	0
22/07/2008	8.61	5,100	8.96	8.96	8.61	5,000	0	0
21/07/2008	8.96	50,800	8.96	9.11	8.96	500	0	0
18/07/2008	8.96	1,152,500	9.02	9.37	8.82	245,600	239,000	0
17/07/2008	9.02	36,400	8.79	9.02	9.02	0	5,000	0
16/07/2008	8.79	790,200	8.46	8.79	8.14	19,800	6,000	0
15/07/2008	8.46	68,800	8.14	8.46	8.46	0	4,000	0
14/07/2008	8.14	146,100	7.85	8.14	8.14	0	98,800	0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/07/2008	7.85	50,800	7.56	7.85	7.85	0	0	0
10/07/2008	7.56	59,200	7.29	7.56	7.56	0	0	0
09/07/2008	7.29	88,200	7.29	7.29	7.16	100	0	0
08/07/2008	7.29	669,900	7.10	7.29	6.75	0	2,000	0
07/07/2008	7.10	827,500	6.99	7.26	6.72	151,900	500	0
04/07/2008	6.99	180,800	6.75	6.99	6.99	2,500	79,500	0
03/07/2008	6.75	45,600	6.53	6.75	6.75	0	0	0
02/07/2008	6.53	439,500	6.31	6.53	6.12	400	14,100	0
01/07/2008	6.31	132,200	6.23	6.31	5.88	0	0	0
30/06/2008	6.23	294,300	6.20	6.26	5.88	6,600	0	0
27/06/2008	6.20	329,300	6.04	6.20	5.77	7,600	0	0
26/06/2008	6.04	575,400	5.85	6.04	5.61	362,100	150,000	0
25/06/2008	5.85	401,900	5.69	5.85	5.74	57,600	0	0
24/06/2008	5.69	385,800	5.55	5.69	5.50	20,100	0	0
23/06/2008	5.55	361,200	5.36	5.55	5.17	48,600	6,000	0
20/06/2008	5.36	120,600	5.58	5.58	5.36	3,500	0	0
19/06/2008	5.58	10,600	5.63	5.63	5.58	3,300	0	0
18/06/2008	5.63	580,600	5.80	5.96	5.63	306,100	0	0
17/06/2008	5.80	84,000	5.63	5.80	5.80	0	0	0
16/06/2008	5.63	72,400	5.47	5.63	5.63	10,800	0	0
13/06/2008	5.47	83,100	5.33	5.47	5.47	0	0	0
12/06/2008	5.33	178,000	5.31	5.33	5.14	12,700	0	0
11/06/2008	5.31	555,300	5.17	5.31	5.03	100	139,000	0
10/06/2008	5.17	15,900	5.31	5.31	5.17	0	0	0
09/06/2008	5.31	4,100	5.47	5.47	5.31	600	4,100	0
06/06/2008	5.47	3,300	5.63	5.63	5.47	0	0	0
05/06/2008	5.63	2,300	5.80	5.80	5.63	100	0	0
04/06/2008	5.80	51,200	5.96	5.96	5.80	18,140	0	0
03/06/2008	5.96	700	6.12	6.12	5.96	300	0	0
02/06/2008	6.12	1,600	6.29	6.29	6.12	200	0	0
30/05/2008	6.29	12,200	6.48	6.48	6.29	200	0	0
29/05/2008	6.48	133,400	6.67	6.67	6.48	0	0	0
28/05/2008	6.67	4,600	6.86	6.86	6.67	0	0	0
27/05/2008	6.86	1,200	7.05	7.05	6.86	0	0	0
26/05/2008	7.05	5,200	7.24	7.24	7.05	4,100	0	0
23/05/2008	7.24	2,300	7.46	7.46	7.24	15,300	0	0
22/05/2008	7.46	7,000	7.67	7.67	7.46	400	0	0
21/05/2008	7.67	67,600	7.89	7.89	7.67	54,400	0	0
20/05/2008	7.89	260,000	8.11	8.11	7.89	235,100	0	0
19/05/2008	8.11	328,800	8.33	8.33	8.11	285,200	10,000	0
16/05/2008	8.33	249,600	8.57	8.76	8.33	0	0	0
15/05/2008	8.57	2,700	8.82	8.82	8.57	5,000	0	0
14/05/2008	8.82	1,500	9.06	9.06	8.82	100	0	0
13/05/2008	9.06	3,300	9.33	9.33	9.06	1,600	0	0
12/05/2008	9.33	3,300	9.61	9.61	9.33	2,200	0	0
09/05/2008	9.61	15,900	9.88	9.88	9.61	0	0	0
08/05/2008	9.88	3,300	10.18	10.18	9.88	0	0	0
07/05/2008	10.18	21,300	10.48	10.48	10.18	3,700	0	0
06/05/2008	10.48	134,800	10.72	10.72	10.48	71,100	100	0
05/05/2008	10.72	123,000	10.88	11.16	10.69	97,400	0	0
29/04/2008	10.88	146,300	10.97	11.21	10.88	25,300	0	0
28/04/2008	10.97	183,600	10.72	10.97	10.72	0	2,000	0
25/04/2008	10.72	119,500	10.58	10.88	10.45	3,000	0	0
24/04/2008	10.58	125,000	10.72	10.97	10.42	600	0	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 (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