Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2008	7.45	221,100	7.92	8.00	7.45	1,000	0	0
10/11/2008	7.92	704,500	7.38	8.05	7.76	0	3,500	0
07/11/2008	7.38	891,500	7.64	8.02	7.09	243,000	0	0
06/11/2008	7.64	1,764,400	7.14	7.64	7.14	191,000	0	0
05/11/2008	7.14	29,300	6.68	7.14	7.14	0	0	0
04/11/2008	6.68	206,900	6.29	6.68	6.47	0	25,600	0
03/11/2008	6.29	686,700	5.90	6.29	5.95	2,300	18,800	0
31/10/2008	5.90	117,500	5.64	5.90	5.90	2,000	0	0
30/10/2008	5.64	200,000	5.28	5.64	5.38	0	15,100	0
29/10/2008	5.28	473,800	5.20	5.28	5.18	5,900	92,400	0
28/10/2008	5.20	680,400	5.25	5.25	4.89	23,700	426,700	0
27/10/2008	5.25	370,700	5.56	5.64	5.25	60,100	185,300	0
24/10/2008	5.56	546,600	5.95	5.95	5.56	79,000	227,600	0
23/10/2008	5.95	378,500	6.42	6.42	5.95	10,300	156,300	0
22/10/2008	6.42	254,100	6.60	6.60	6.29	105,100	157,300	0
21/10/2008	6.60	351,100	6.37	6.81	6.39	22,400	22,300	0
20/10/2008	6.37	146,700	6.47	6.55	6.26	7,000	75,900	0
17/10/2008	6.47	255,000	6.34	6.73	6.21	11,000	55,700	0
16/10/2008	6.34	661,700	6.83	6.83	6.32	39,900	331,400	0
15/10/2008	6.83	748,600	6.83	7.25	6.50	9,900	307,300	0
14/10/2008	6.83	2,400	6.32	6.83	6.83	320,000	320,000	0
13/10/2008	6.32	448,400	6.73	7.14	6.26	34,800	318,800	0
10/10/2008	6.73	512,200	7.30	7.56	6.73	104,300	381,900	0
09/10/2008	7.30	848,800	7.58	7.87	7.07	107,700	458,100	0
08/10/2008	7.58	307,100	8.13	8.13	7.58	16,900	55,700	0
07/10/2008	8.13	97,000	8.70	8.70	8.13	13,600	38,000	0
06/10/2008	8.70	194,100	9.29	9.29	8.70	5,000	2,500	0
03/10/2008	9.29	284,300	9.73	9.73	9.21	100	8,900	0
02/10/2008	9.73	409,100	9.78	10.22	9.40	25,800	53,000	0
01/10/2008	9.78	306,500	9.94	10.33	9.40	13,100	35,900	0
30/09/2008	9.94	103,400	10.59	10.59	9.94	94,000	0	0
29/09/2008	10.59	599,600	10.30	10.97	10.15	61,200	4,000	0
26/09/2008	10.30	752,000	9.84	10.30	9.84	163,700	0	0
25/09/2008	9.84	356,300	9.29	9.84	9.06	35,900	0	0
24/09/2008	9.29	250,700	9.19	9.50	9.06	106,500	2,100	0
23/09/2008	9.19	735,800	9.06	9.68	8.44	241,300	103,500	0
22/09/2008	9.06	60,000	8.83	9.06	9.06	0	0	0
19/09/2008	8.83	189,600	8.26	8.83	7.69	0	9,400	0
18/09/2008	8.26	55,900	8.83	8.83	8.26	0	0	0
17/09/2008	8.83	299,500	9.40	9.81	8.83	11,000	36,000	0
16/09/2008	9.40	238,600	10.09	10.35	9.40	1,800	47,600	0
15/09/2008	10.09	562,400	9.73	10.51	9.16	141,800	210,000	0
12/09/2008	9.73	500,000	10.20	10.38	9.73	201,000	0	0
11/09/2008	10.20	555,100	10.82	11.13	10.12	309,100	0	0
10/09/2008	10.82	747,800	10.48	11.13	10.33	503,600	25,000	0
09/09/2008	10.48	279,500	10.77	11.23	10.35	4,000	10,000	0
08/09/2008	10.77	407,600	11.39	11.39	10.72	100	5,900	0
05/09/2008	11.39	373,800	11.83	12.16	11.16	77,500	0	0
04/09/2008	11.83	778,800	11.54	12.35	11.16	74,100	20,100	0
03/09/2008	11.54	224,200	11.91	11.91	11.54	9,300	152,800	0
29/08/2008	11.91	1,133,100	11.16	11.96	10.40	50,000	38,100	0
28/08/2008	11.16	596,200	12.06	12.06	11.16	109,300	13,700	0
27/08/2008	12.06	1,177,200	11.28	12.06	10.51	223,400	3,000	0
26/08/2008	11.28	20,400	10.56	11.28	11.28	0	0	0
25/08/2008	10.56	95,200	9.91	10.56	10.51	0	0	0
22/08/2008	9.91	825,200	9.52	9.91	9.71	89,700	127,000	0
21/08/2008	9.52	429,200	8.85	9.52	8.31	10,500	25,100	0
20/08/2008	8.85	741,200	8.93	9.32	8.31	80,800	62,300	0
19/08/2008	8.93	1,002,500	8.64	9.24	8.46	348,700	110,500	0
18/08/2008	8.64	798,300	8.10	8.64	8.10	13,100	284,000	0
15/08/2008	8.10	83,000	7.82	8.10	8.10	0	0	0
14/08/2008	7.82	499,700	7.51	7.82	7.64	0	100,000	0
13/08/2008	7.51	379,100	7.40	7.66	7.20	1,000	1,900	0
12/08/2008	7.40	738,400	7.12	7.40	7.25	27,000	115,600	0
11/08/2008	7.12	202,200	6.94	7.12	6.86	5,000	120,000	0
08/08/2008	6.94	205,700	6.81	7.09	6.68	63,000	105,000	0
07/08/2008	6.81	327,400	6.81	6.94	6.65	50,100	210,000	0
06/08/2008	6.81	442,300	6.55	6.81	6.29	0	121,400	0
05/08/2008	6.55	5,700	6.81	6.81	6.55	0	0	0
04/08/2008	6.81	135,000	7.04	7.04	6.81	0	500	0
01/08/2008	7.04	243,000	7.27	7.27	6.99	0	0	0
31/07/2008	7.27	281,800	7.38	7.51	7.12	13,200	0	0
30/07/2008	7.38	604,700	7.27	7.56	7.04	126,500	16,500	0
29/07/2008	7.27	91,900	7.17	7.27	7.27	38,000	100	0
28/07/2008	7.17	242,100	6.83	7.17	6.65	124,000	700	0
25/07/2008	6.83	235,300	7.01	7.09	6.83	92,200	0	0
24/07/2008	7.01	1,312,300	7.30	7.48	7.01	487,800	32,000	0
23/07/2008	7.30	8,100	7.58	7.58	7.30	0	0	0
22/07/2008	7.58	5,100	7.89	7.89	7.58	5,000	0	0
21/07/2008	7.89	50,800	7.89	8.02	7.89	500	0	0
18/07/2008	7.89	1,152,500	7.95	8.26	7.76	245,600	239,000	0
17/07/2008	7.95	36,400	7.74	7.95	7.95	0	5,000	0
16/07/2008	7.74	790,200	7.45	7.74	7.17	19,800	6,000	0
15/07/2008	7.45	68,800	7.17	7.45	7.45	0	4,000	0
14/07/2008	7.17	146,100	6.91	7.17	7.17	0	98,800	0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/07/2008	6.91	50,800	6.66	6.91	6.91	0	0	0
10/07/2008	6.66	59,200	6.42	6.66	6.66	0	0	0
09/07/2008	6.42	88,200	6.42	6.42	6.30	100	0	0
08/07/2008	6.42	669,900	6.25	6.42	5.94	0	2,000	0
07/07/2008	6.25	827,500	6.16	6.40	5.92	151,900	500	0
04/07/2008	6.16	180,800	5.94	6.16	6.16	2,500	79,500	0
03/07/2008	5.94	45,600	5.75	5.94	5.94	0	0	0
02/07/2008	5.75	439,500	5.56	5.75	5.39	400	14,100	0
01/07/2008	5.56	132,200	5.49	5.56	5.18	0	0	0
30/06/2008	5.49	294,300	5.46	5.51	5.18	6,600	0	0
27/06/2008	5.46	329,300	5.32	5.46	5.08	7,600	0	0
26/06/2008	5.32	575,400	5.15	5.32	4.94	362,100	150,000	0
25/06/2008	5.15	401,900	5.01	5.15	5.06	57,600	0	0
24/06/2008	5.01	385,800	4.89	5.01	4.84	20,100	0	0
23/06/2008	4.89	361,200	4.72	4.89	4.55	48,600	6,000	0

Page:
<<
45
46
47
>>

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