Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2008	17.09	131,700	15.94	17.09	16.54	0	49,100	0
15/01/2008	15.94	204,400	16.51	16.51	15.10	25,100	50,500	0
14/01/2008	16.51	111,200	17.47	17.49	16.49	16,400	17,100	0
11/01/2008	17.47	174,900	17.73	17.97	17.14	35,000	0	0
10/01/2008	17.73	150,800	17.85	17.97	16.15	17,800	0	0
09/01/2008	17.85	51,400	18.12	18.45	17.73	700	0	0
08/01/2008	18.12	78,800	18.00	18.79	17.97	5,000	3,000	0
07/01/2008	18.00	78,400	18.62	18.69	17.73	10,500	0	0
04/01/2008	18.62	49,900	18.69	18.69	18.57	24,700	0	0
03/01/2008	18.69	52,300	18.91	18.91	18.48	12,700	13,600	0
02/01/2008	18.91	62,900	19.15	19.17	18.72	20,800	6,000	0
28/12/2007	19.15	157,900	18.93	19.17	18.93	62,500	0	0
27/12/2007	18.93	82,300	18.81	19.17	18.67	59,600	0	0
26/12/2007	18.81	78,600	18.67	18.93	18.33	8,700	0	0
25/12/2007	18.67	70,400	18.81	18.81	18.45	16,600	0	0
24/12/2007	18.81	95,900	19.05	19.41	18.74	2,200	0	0
21/12/2007	19.05	102,000	18.79	19.17	18.57	2,000	0	0
20/12/2007	18.79	57,000	19.41	19.41	18.41	0	500	0
19/12/2007	19.41	143,200	18.60	19.65	18.69	0	0	0
18/12/2007	18.60	168,600	18.69	18.69	18.21	15,000	5,000	0
17/12/2007	18.69	94,700	19.15	19.77	18.57	15,300	2,000	0
14/12/2007	19.15	54,600	19.24	19.41	18.93	1,500	0	0
13/12/2007	19.24	57,400	19.44	19.65	19.17	0	0	0
12/12/2007	19.44	135,300	19.56	19.89	19.29	5,000	0	0
11/12/2007	19.56	172,500	19.82	19.82	19.41	20,000	8,600	0
10/12/2007	19.82	184,700	20.18	20.83	19.77	40,700	0	0
07/12/2007	20.18	181,400	19.96	20.37	19.94	35,000	0	0
06/12/2007	19.96	127,100	20.18	20.37	19.77	46,900	0	0
05/12/2007	20.18	160,100	20.61	20.95	19.89	100	0	0
04/12/2007	20.61	228,400	19.75	21.33	19.77	21,700	1,000	0
03/12/2007	19.75	124,700	19.51	19.77	19.41	20,000	0	0
30/11/2007	19.51	105,100	19.63	19.65	19.41	7,300	0	0
29/11/2007	19.63	97,800	19.63	20.01	19.53	400	0	0
28/11/2007	19.63	115,300	19.65	19.89	19.53	20,400	0	0
27/11/2007	19.65	101,300	19.65	20.13	19.48	0	0	0
26/11/2007	19.65	153,100	19.46	19.77	19.29	5,600	5,000	0
23/11/2007	19.46	157,100	19.41	19.77	19.05	35,200	0	0
22/11/2007	19.41	150,000	19.60	19.65	19.17	0	0	0
21/11/2007	19.60	80,300	20.11	20.11	18.93	9,900	0	0
20/11/2007	20.11	41,300	20.85	21.33	20.03	0	600	0
19/11/2007	20.85	44,200	20.73	20.85	20.51	300	4,600	0
16/11/2007	20.73	56,700	21.33	21.33	19.89	400	0	0
15/11/2007	21.33	36,500	21.95	22.77	19.65	1,200	0	0
14/11/2007	21.95	44,800	19.77	21.95	19.89	0	0	0
13/11/2007	19.77	82,400	21.33	21.33	19.53	20,100	0	0
12/11/2007	21.33	36,200	22.41	22.41	21.09	700	0	0
09/11/2007	22.41	66,200	22.43	22.77	21.57	41,300	6,100	0
08/11/2007	22.43	42,200	22.77	23.25	22.43	0	0	0
07/11/2007	22.77	94,200	22.77	23.97	22.29	32,700	800	0
06/11/2007	22.77	67,400	23.73	23.97	21.57	10,500	0	0
05/11/2007	23.73	40,900	24.44	24.92	23.25	9,200	0	0
02/11/2007	24.44	76,400	24.68	26.31	24.32	18,600	0	0
01/11/2007	24.68	122,800	24.18	24.68	23.25	21,100	300	0
31/10/2007	24.18	92,700	24.44	25.16	23.25	24,600	0	0
30/10/2007	24.44	62,600	24.44	25.24	24.20	26,800	0	0
29/10/2007	24.44	51,100	25.64	25.64	24.44	6,000	0	0
26/10/2007	25.64	46,500	25.98	26.36	25.52	1,000	0	0
25/10/2007	25.98	153,100	25.95	26.31	25.88	51,300	0	0
24/10/2007	25.95	127,400	26.00	26.36	25.88	28,000	0	0
23/10/2007	26.00	62,200	26.65	26.84	25.88	5,300	0	0
22/10/2007	26.65	90,100	27.06	27.32	26.36	14,600	15,400	0
19/10/2007	27.06	128,500	26.60	27.08	25.88	16,700	0	0
18/10/2007	26.60	110,600	27.08	27.08	26.12	54,400	0	0
17/10/2007	27.08	120,400	27.80	28.52	26.84	21,800	0	0
16/10/2007	27.80	214,800	27.18	28.04	27.10	27,800	0	0
15/10/2007	27.18	184,000	27.32	27.32	26.84	34,200	0	0
12/10/2007	27.32	121,000	27.37	28.52	26.36	0	0	0
11/10/2007	27.37	246,400	26.22	28.21	27.32	8,800	0	0
10/10/2007	26.22	71,300	24.09	26.22	23.97	0	1,000	0
09/10/2007	24.09	142,400	24.44	25.16	23.49	20,000	500	0
08/10/2007	24.44	68,400	26.12	26.84	23.94	0	0	0
05/10/2007	26.12	100,800	26.96	27.56	26.12	500	0	0
04/10/2007	26.96	133,500	27.56	28.04	24.92	15,000	0	0
03/10/2007	27.56	143,900	27.78	28.76	27.01	13,900	3,000	0
02/10/2007	27.78	276,000	26.15	28.76	26.60	1,800	16,500	0
01/10/2007	26.15	94,500	23.94	26.15	26.15	0	50,000	0
28/09/2007	23.94	104,500	22.53	23.94	22.05	0	0	0
27/09/2007	22.53	144,200	21.57	22.53	20.61	1,300	0	0
26/09/2007	21.57	133,800	20.20	22.10	20.37	500	0	0
25/09/2007	20.20	42,200	19.17	21.09	19.17	0	0	0
24/09/2007	19.17	63,200	19.17	19.72	19.17	2,600	0	0
21/09/2007	19.17	32,100	19.17	19.29	19.05	2,100	0	0
20/09/2007	19.17	35,200	19.17	19.41	19.17	2,000	0	0
19/09/2007	19.17	47,700	19.17	19.29	18.93	0	0	0
18/09/2007	19.17	62,200	19.10	19.22	18.45	15,700	0	0
17/09/2007	19.10	31,400	19.27	19.60	18.69	4,100	0	0
14/09/2007	19.27	39,400	19.17	19.41	19.05	1,000	0	0
13/09/2007	19.17	30,600	18.50	19.41	18.45	1,000	0	0
12/09/2007	18.50	22,300	18.38	18.57	18.33	2,000	0	0
11/09/2007	18.38	52,900	18.33	18.45	18.21	0	0	0
10/09/2007	18.33	66,300	18.21	18.38	18.19	47,100	0	0
07/09/2007	18.21	15,700	18.24	18.26	18.17	0	0	0
06/09/2007	18.24	19,800	18.31	18.31	18.17	0	0	0
05/09/2007	18.31	30,200	18.26	18.45	18.29	0	0	0
04/09/2007	18.26	12,600	18.09	18.45	18.21	0	0	0
31/08/2007	18.09	12,300	18.07	18.21	18.05	0	0	0
30/08/2007	18.07	55,700	18.09	18.09	17.85	0	0	0
29/08/2007	18.09	18,100	18.21	18.21	17.97	0	0	0
28/08/2007	18.21	18,700	18.21	18.24	18.09	0	0	0
27/08/2007	18.21	31,700	18.33	18.45	18.09	0	0	0

Page:
<<
47
48
49

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