Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/04/2008	10.72	95,700	11.02	11.02	10.72	6,800	0	0
22/04/2008	11.02	189,200	11.32	11.35	11.02	116,200	0	0
21/04/2008	11.32	253,600	11.59	11.59	11.26	153,100	0	0
18/04/2008	11.59	264,000	11.70	11.73	11.29	181,500	0	0
17/04/2008	11.70	352,200	11.48	11.84	11.18	0	7,000	0
16/04/2008	11.48	122,900	12.14	12.14	11.48	20,000	40,000	0
11/04/2008	12.14	278,500	12.14	12.14	11.78	21,000	0	0
10/04/2008	12.14	9,100	12.35	12.35	12.14	100	0	0
09/04/2008	12.35	191,700	12.84	13.01	12.35	80,400	3,000	0
08/04/2008	12.84	696,600	12.71	13.09	12.33	94,100	9,800	0
07/04/2008	12.71	3,400	12.35	12.71	12.71	0	0	0
04/04/2008	12.35	7,600	12.14	12.35	12.35	7,600	0	0
03/04/2008	12.14	1,100	11.92	12.14	12.14	0	0	0
02/04/2008	11.92	3,400	11.70	11.92	11.92	0	0	0
01/04/2008	11.70	11,900	11.48	11.70	11.70	0	0	0
31/03/2008	11.48	59,200	11.26	11.48	11.48	0	50,000	0
28/03/2008	11.26	35,800	11.05	11.26	11.26	0	27,000	0
27/03/2008	11.05	27,600	10.88	11.05	11.05	0	300	0
26/03/2008	10.88	375,300	10.18	11.16	9.14	20,000	50,000	0
25/03/2008	10.18	492,700	11.16	11.16	10.12	9,800	0	0
24/03/2008	11.16	270,700	12.24	12.52	11.16	300	0	0
21/03/2008	12.24	221,100	13.06	13.12	12.03	600	20,000	0
20/03/2008	13.06	193,800	12.92	13.47	12.79	800	0	0
19/03/2008	12.92	292,700	12.65	13.88	12.52	500	0	0
18/03/2008	12.65	391,800	13.99	13.99	12.65	32,200	0	0
17/03/2008	13.99	254,100	14.80	14.80	13.88	7,400	0	0
14/03/2008	14.80	309,700	14.91	14.97	14.34	76,200	0	0
13/03/2008	14.91	191,100	14.83	15.51	14.42	0	0	0
12/03/2008	14.83	385,900	13.88	15.10	13.88	111,700	0	0
11/03/2008	13.88	444,800	15.02	15.78	13.66	19,800	3,000	0
10/03/2008	15.02	815,900	13.82	15.18	13.60	210,700	50,000	0
07/03/2008	13.82	122,900	12.57	13.82	13.82	0	50,000	0
06/03/2008	12.57	133,800	11.81	12.57	12.57	10,000	90,000	0
05/03/2008	11.81	467,500	12.54	12.54	11.35	300	70,500	0
04/03/2008	12.54	454,500	13.66	13.80	12.54	187,700	0	0
03/03/2008	13.66	191,900	14.97	14.97	13.33	2,900	0	0
29/02/2008	14.97	321,100	14.86	15.21	14.31	190,900	1,000	0
28/02/2008	14.86	150,200	14.80	15.37	14.58	2,000	200	0
27/02/2008	14.80	176,800	14.58	15.92	14.01	20,000	0	0
26/02/2008	14.58	206,600	15.67	16.87	14.31	400	0	0
25/02/2008	15.67	230,700	15.10	15.67	14.69	1,000	0	0
22/02/2008	15.10	370,300	15.24	15.35	13.63	600	0	0
21/02/2008	15.24	186,600	16.38	16.38	15.05	300	0	0
20/02/2008	16.38	189,700	17.55	17.69	16.33	800	30,000	0
19/02/2008	17.55	158,800	17.69	17.96	17.14	1,600	0	0
18/02/2008	17.69	183,000	18.77	18.77	16.90	1,100	0	0
15/02/2008	18.77	63,900	19.05	19.05	18.56	3,100	0	0
14/02/2008	19.05	91,800	18.91	19.45	18.77	2,600	100	0
13/02/2008	18.91	71,000	19.43	19.43	18.75	100	0	0
12/02/2008	19.43	83,200	20.11	20.27	19.18	31,400	0	0
01/02/2008	20.11	183,300	19.73	20.41	19.59	42,700	0	0
31/01/2008	19.73	122,800	20.08	21.22	18.48	600	0	0
30/01/2008	20.08	231,400	18.50	20.08	19.05	0	0	0
29/01/2008	18.50	196,400	17.96	18.61	17.69	1,000	0	0
28/01/2008	17.96	89,600	18.01	18.37	17.69	2,800	0	0
25/01/2008	18.01	123,400	17.74	18.23	17.63	1,400	0	0
24/01/2008	17.74	126,300	17.96	18.61	17.58	50,000	0	0
23/01/2008	17.96	122,600	18.53	18.53	17.47	200	25,000	0
22/01/2008	18.53	118,400	18.86	18.86	18.12	11,000	1,000	0
21/01/2008	18.86	53,300	19.18	19.32	18.64	2,500	2,100	0
18/01/2008	19.18	125,400	19.21	19.73	17.71	1,000	0	0
17/01/2008	19.21	123,300	19.40	20.92	17.96	0	0	0
16/01/2008	19.40	131,700	18.09	19.40	18.77	0	49,100	0
15/01/2008	18.09	204,400	18.75	18.75	17.14	25,100	50,500	0

Page:
<<
44
45
46
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-10.90	-11.24%	5,075,800	-930,800	-98.7	86.10 112.50 90.40
2 tháng (2025-11-28)	-1.70	-1.94%	7,476,400	-1,324,000	-134.5	86 112.50 90.40
3 tháng (2025-10-29)	14.70	20.59%	9,300,900	-1,815,200	-174.5	71.40 112.50 90.40
6 tháng (2025-07-31)	26.58	44.67%	11,652,900	-1,922,100	-181.8	59.52 112.50 90.40
12 tháng (2025-02-03)	25.34	41.71%	18,361,150	-2,042,283	-191.5	51.67 112.50 90.40
24 tháng (2024-02-07)	45.59	112.52%	42,321,214	-6,198,504	-425.9	40.51 112.50 90.40
36 tháng (2023-02-13)	44.78	108.36%	53,545,192	-6,589,339	-446.5	39.64 112.50 90.40
60 tháng (2021-02-22)	62.10	258.72%	129,899,344	5,663,006	92.0	23.41 112.50 90.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH