Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/01/2008	18.75	111,200	19.84	19.86	18.72	16,400	17,100	0
11/01/2008	19.84	174,900	20.14	20.41	19.45	35,000	0	0
10/01/2008	20.14	150,800	20.27	20.41	18.34	17,800	0	0
09/01/2008	20.27	51,400	20.57	20.95	20.14	700	0	0
08/01/2008	20.57	78,800	20.43	21.33	20.41	5,000	3,000	0
07/01/2008	20.43	78,400	21.14	21.22	20.14	10,500	0	0
04/01/2008	21.14	49,900	21.22	21.22	21.09	24,700	0	0
03/01/2008	21.22	52,300	21.47	21.47	20.98	12,700	13,600	0
02/01/2008	21.47	62,900	21.74	21.77	21.25	20,800	6,000	0
28/12/2007	21.74	157,900	21.50	21.77	21.50	62,500	0	0
27/12/2007	21.50	82,300	21.36	21.77	21.20	59,600	0	0
26/12/2007	21.36	78,600	21.20	21.50	20.82	8,700	0	0
25/12/2007	21.20	70,400	21.36	21.36	20.95	16,600	0	0
24/12/2007	21.36	95,900	21.63	22.04	21.28	2,200	0	0
21/12/2007	21.63	102,000	21.33	21.77	21.09	2,000	0	0
20/12/2007	21.33	57,000	22.04	22.04	20.90	0	500	0
19/12/2007	22.04	143,200	21.11	22.31	21.22	0	0	0
18/12/2007	21.11	168,600	21.22	21.22	20.68	15,000	5,000	0
17/12/2007	21.22	94,700	21.74	22.45	21.09	15,300	2,000	0
14/12/2007	21.74	54,600	21.85	22.04	21.50	1,500	0	0
13/12/2007	21.85	57,400	22.07	22.31	21.77	0	0	0
12/12/2007	22.07	135,300	22.20	22.58	21.90	5,000	0	0
11/12/2007	22.20	172,500	22.50	22.50	22.04	20,000	8,600	0
10/12/2007	22.50	184,700	22.91	23.65	22.45	40,700	0	0
07/12/2007	22.91	181,400	22.67	23.13	22.64	35,000	0	0
06/12/2007	22.67	127,100	22.91	23.13	22.45	46,900	0	0
05/12/2007	22.91	160,100	23.40	23.78	22.58	100	0	0
04/12/2007	23.40	228,400	22.42	24.22	22.45	21,700	1,000	0
03/12/2007	22.42	124,700	22.15	22.45	22.04	20,000	0	0
30/11/2007	22.15	105,100	22.28	22.31	22.04	7,300	0	0
29/11/2007	22.28	97,800	22.28	22.72	22.18	400	0	0
28/11/2007	22.28	115,300	22.31	22.58	22.18	20,400	0	0
27/11/2007	22.31	101,300	22.31	22.86	22.12	0	0	0
26/11/2007	22.31	153,100	22.09	22.45	21.90	5,600	5,000	0
23/11/2007	22.09	157,100	22.04	22.45	21.63	35,200	0	0
22/11/2007	22.04	150,000	22.26	22.31	21.77	0	0	0
21/11/2007	22.26	80,300	22.83	22.83	21.50	9,900	0	0
20/11/2007	22.83	41,300	23.67	24.22	22.75	0	600	0
19/11/2007	23.67	44,200	23.54	23.67	23.29	300	4,600	0
16/11/2007	23.54	56,700	24.22	24.22	22.58	400	0	0
15/11/2007	24.22	36,500	24.92	25.85	22.31	1,200	0	0
14/11/2007	24.92	44,800	22.45	24.92	22.58	0	0	0
13/11/2007	22.45	82,400	24.22	24.22	22.18	20,100	0	0
12/11/2007	24.22	36,200	25.44	25.44	23.94	700	0	0
09/11/2007	25.44	66,200	25.47	25.85	24.49	41,300	6,100	0
08/11/2007	25.47	42,200	25.85	26.39	25.47	0	0	0
07/11/2007	25.85	94,200	25.85	27.21	25.31	32,700	800	0
06/11/2007	25.85	67,400	26.94	27.21	24.49	10,500	0	0
05/11/2007	26.94	40,900	27.75	28.30	26.39	9,200	0	0
02/11/2007	27.75	76,400	28.03	29.88	27.62	18,600	0	0
01/11/2007	28.03	122,800	27.45	28.03	26.39	21,100	300	0
31/10/2007	27.45	92,700	27.75	28.57	26.39	24,600	0	0
30/10/2007	27.75	62,600	27.75	28.65	27.48	26,800	0	0
29/10/2007	27.75	51,100	29.11	29.11	27.75	6,000	0	0
26/10/2007	29.11	46,500	29.50	29.93	28.98	1,000	0	0
25/10/2007	29.50	153,100	29.47	29.88	29.39	51,300	0	0
24/10/2007	29.47	127,400	29.52	29.93	29.39	28,000	0	0
23/10/2007	29.52	62,200	30.26	30.47	29.39	5,300	0	0
22/10/2007	30.26	90,100	30.72	31.02	29.93	14,600	15,400	0
19/10/2007	30.72	128,500	30.20	30.75	29.39	16,700	0	0
18/10/2007	30.20	110,600	30.75	30.75	29.66	54,400	0	0
17/10/2007	30.75	120,400	31.56	32.38	30.47	21,800	0	0
16/10/2007	31.56	214,800	30.86	31.84	30.77	27,800	0	0
15/10/2007	30.86	184,000	31.02	31.02	30.47	34,200	0	0
12/10/2007	31.02	121,000	31.07	32.38	29.93	0	0	0
11/10/2007	31.07	246,400	29.77	32.03	31.02	8,800	0	0
10/10/2007	29.77	71,300	27.35	29.77	27.21	0	1,000	0
09/10/2007	27.35	142,400	27.75	28.57	26.67	20,000	500	0
08/10/2007	27.75	68,400	29.66	30.47	27.18	0	0	0
05/10/2007	29.66	100,800	30.61	31.29	29.66	500	0	0
04/10/2007	30.61	133,500	31.29	31.84	28.30	15,000	0	0
03/10/2007	31.29	143,900	31.54	32.65	30.67	13,900	3,000	0
02/10/2007	31.54	276,000	29.69	32.65	30.20	1,800	16,500	0
01/10/2007	29.69	94,500	27.18	29.69	29.69	0	50,000	0
28/09/2007	27.18	104,500	25.58	27.18	25.03	0	0	0
27/09/2007	25.58	144,200	24.49	25.58	23.40	1,300	0	0
26/09/2007	24.49	133,800	22.94	25.09	23.13	500	0	0
25/09/2007	22.94	42,200	21.77	23.94	21.77	0	0	0
24/09/2007	21.77	63,200	21.77	22.39	21.77	2,600	0	0
21/09/2007	21.77	32,100	21.77	21.90	21.63	2,100	0	0
20/09/2007	21.77	35,200	21.77	22.04	21.77	2,000	0	0
19/09/2007	21.77	47,700	21.77	21.90	21.50	0	0	0
18/09/2007	21.77	62,200	21.69	21.82	20.95	15,700	0	0
17/09/2007	21.69	31,400	21.88	22.26	21.22	4,100	0	0
14/09/2007	21.88	39,400	21.77	22.04	21.63	1,000	0	0
13/09/2007	21.77	30,600	21.01	22.04	20.95	1,000	0	0
12/09/2007	21.01	22,300	20.87	21.09	20.82	2,000	0	0
11/09/2007	20.87	52,900	20.82	20.95	20.68	0	0	0
10/09/2007	20.82	66,300	20.68	20.87	20.65	47,100	0	0
07/09/2007	20.68	15,700	20.71	20.73	20.62	0	0	0
06/09/2007	20.71	19,800	20.79	20.79	20.62	0	0	0
05/09/2007	20.79	30,200	20.73	20.95	20.76	0	0	0
04/09/2007	20.73	12,600	20.54	20.95	20.68	0	0	0
31/08/2007	20.54	12,300	20.52	20.68	20.49	0	0	0
30/08/2007	20.52	55,700	20.54	20.54	20.27	0	0	0
29/08/2007	20.54	18,100	20.68	20.68	20.41	0	0	0
28/08/2007	20.68	18,700	20.68	20.71	20.54	0	0	0
27/08/2007	20.68	31,700	20.82	20.95	20.54	0	0	0
24/08/2007	20.82	33,900	20.65	20.82	20.41	0	0	0
23/08/2007	20.65	13,200	20.84	20.84	20.41	0	0	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 (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