Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-10.10	-11.64%	1,357,500	30,400	2.1	74.70 88.10 77.40
2 tháng (2026-01-16)	-35.80	-31.82%	5,515,700	-738,900	-80.0	74.70 112.50 77.40
3 tháng (2025-12-17)	-12.80	-14.30%	8,865,900	-1,100,600	-114.8	74.70 112.50 77.40
6 tháng (2025-09-18)	12.69	19.82%	13,143,300	-1,962,900	-187.9	64.01 112.50 77.40
12 tháng (2025-03-24)	12.40	19.28%	19,449,200	-2,136,340	-200.6	51.67 112.50 77.40
24 tháng (2024-03-27)	32.68	74.25%	44,430,076	-6,351,734	-438.4	42.40 112.50 77.40
36 tháng (2023-04-03)	33.86	79.04%	55,503,623	-6,826,539	-463.3	39.70 112.50 77.40
60 tháng (2021-04-12)	51.81	208.21%	131,098,371	5,544,991	81.3	23.71 112.50 77.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH