Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	43.66	10,371	43.93	44.74	43.66	600	0	0.0
24/04/2024	43.84	2,934	43.66	44.02	43.66	0	0	0
23/04/2024	43.12	28,112	43.12	43.48	42.94	600	200	0.0
22/04/2024	42.40	27,576	43.57	44.02	42.31	200	20,000	-0.9
19/04/2024	42.49	23,532	42.67	42.67	42.40	16,600	20,900	-0.2
17/04/2024	42.67	4,073	43.12	43.12	42.67	100	2,500	-0.1
16/04/2024	43.12	23,119	43.39	43.57	42.31	0	14,000	-0.7
15/04/2024	43.57	7,706	44.74	44.74	43.57	0	0	0
12/04/2024	44.65	11,150	45.00	45.00	44.47	200	0	0.0
11/04/2024	44.56	39,600	44.92	44.92	44.47	28,200	0	1.4
10/04/2024	44.92	73,146	44.74	45.00	44.74	66,200	0	3.3
09/04/2024	44.74	40,500	44.11	44.92	44.11	15,000	0	0.7
08/04/2024	44.11	8,234	44.38	44.47	44.11	0	100	-0.0
05/04/2024	44.38	9,583	44.65	44.65	44.11	100	0	0.0
04/04/2024	44.83	17,346	45.36	45.81	44.56	8,000	0	0.4
03/04/2024	44.92	137,720	44.02	45.00	44.02	115,300	11,100	5.2
02/04/2024	44.47	21,507	44.29	44.47	43.75	4,700	0	0.2
01/04/2024	44.47	50,410	44.83	44.83	43.75	41,100	4,400	1.8
29/03/2024	44.74	56,441	44.29	44.74	44.29	40,600	0	2.0
28/03/2024	44.38	42,155	44.11	44.47	43.39	31,500	100	1.5
27/03/2024	44.02	62,778	43.12	44.02	43.12	25,628	0	1.2
26/03/2024	43.03	23,220	42.67	43.03	42.58	11,020	100	0.5
25/03/2024	42.94	3,826	43.03	43.30	42.31	0	25	-0.0
22/03/2024	42.85	28,900	42.31	43.03	42.31	4,500	5,200	-0.0
21/03/2024	42.76	11,555	42.94	42.94	42.04	100	0	0.0
20/03/2024	42.49	18,013	42.40	42.58	41.32	100	1	0.0
19/03/2024	42.40	4,226	42.40	42.58	42.22	0	1,000	-0.0
18/03/2024	42.67	31,911	42.58	43.03	41.32	0	100	-0.0
15/03/2024	42.67	58,815	42.67	42.67	42.22	0	0	0
14/03/2024	42.67	7,660	42.58	42.76	42.40	0	2,000	-0.1
13/03/2024	42.76	5,103	42.76	42.76	42.58	1,000	64	0.0
12/03/2024	42.76	53,101	42.13	42.85	42.13	0	0	0
11/03/2024	42.40	21,100	42.22	42.67	41.77	100	1,300	-0.1
08/03/2024	42.49	4,734	42.58	42.58	42.22	0	100	-0.0
07/03/2024	42.58	2,815	42.31	42.67	42.31	0	100	-0.0
06/03/2024	42.58	10,221	42.58	42.85	42.31	0	0	0
05/03/2024	42.58	8,823	42.85	42.85	42.49	0	3,400	-0.2
04/03/2024	42.85	14,755	42.76	42.85	41.68	0	4,700	-0.2
01/03/2024	42.76	7,310	42.76	42.85	42.58	0	500	-0.0
29/02/2024	42.76	72,982	42.13	42.76	41.59	46,700	0	2.2
28/02/2024	42.13	24,448	42.22	42.22	41.95	0	0	0
27/02/2024	42.04	21,801	41.68	42.22	41.68	1,500	100	0.1
26/02/2024	41.59	9,904	42.04	42.04	41.32	0	0	0
23/02/2024	41.59	27,671	42.40	42.40	41.59	0	0	0
22/02/2024	42.40	22,533	42.31	42.40	42.04	2,500	0	0.1
21/02/2024	42.22	63,082	41.05	42.31	41.05	0	0	0
20/02/2024	41.05	29,363	40.87	41.05	40.78	0	0	0
19/02/2024	41.05	31,906	41.05	41.23	40.78	600	1,000	-0.0
16/02/2024	41.05	11,713	40.87	41.14	40.60	0	0	0
15/02/2024	40.60	5,363	40.51	40.87	40.51	0	1,000	-0.0
07/02/2024	40.51	4,984	40.51	40.78	40.51	0	0	0
06/02/2024	40.51	12,107	40.42	40.51	40.24	0	500	-0.0
05/02/2024	40.51	6,759	40.42	40.60	40.42	0	0	0
02/02/2024	40.51	4,416	40.60	40.60	40.42	1,500	0	0.1
01/02/2024	40.60	1,210	40.42	40.60	40.42	0	300	-0.0
31/01/2024	40.42	28,136	40.69	40.69	40.42	20,500	0	0.9
30/01/2024	40.69	9,510	40.42	40.69	40.42	0	0	0
29/01/2024	40.69	14,065	40.78	40.78	40.42	10,600	0	0.5
26/01/2024	40.51	13,122	40.42	40.60	40.42	9,100	0	0.4
25/01/2024	40.69	15,699	40.42	40.69	40.06	0	7,800	-0.4
24/01/2024	40.69	21,210	36.92	40.96	36.92	600	5,500	-0.2
23/01/2024	40.96	7,500	41.14	41.32	40.87	100	300	-0.0
22/01/2024	41.14	5,020	40.96	41.32	40.96	0	0	0
19/01/2024	41.14	8,021	40.78	41.23	40.69	0	0	0
18/01/2024	40.69	20,680	41.23	41.23	40.42	1,100	0	0.0
17/01/2024	41.23	4,470	41.68	41.68	41.23	700	0	0.0
16/01/2024	41.68	100	41.68	41.68	41.68	0	0	0
15/01/2024	41.86	1,304	41.41	41.86	41.14	0	1,000	-0.0
12/01/2024	41.41	13,914	41.50	41.86	41.41	0	0	0
11/01/2024	41.68	19,054	40.42	42.04	40.42	2,200	15	0.1
10/01/2024	41.14	29,228	40.42	41.32	40.42	0	1,700	-0.1
09/01/2024	40.51	6,570	40.42	40.69	40.42	1,000	0	0.0
08/01/2024	40.33	8,831	40.51	40.78	40.33	600	7,600	-0.3
05/01/2024	40.51	5,774	40.60	40.69	40.51	400	2,200	-0.1
04/01/2024	40.51	23,100	40.51	40.60	40.33	0	0	0
03/01/2024	40.24	15,276	40.51	40.51	40.24	11,300	0	0.5
02/01/2024	40.24	30,321	40.33	40.51	40.24	24,700	100	1.1
29/12/2023	40.24	7,000	40.33	40.33	40.15	0	0	0
28/12/2023	40.33	1,000	40.24	40.33	40.24	0	300	-0.0
27/12/2023	40.24	11,500	40.42	40.51	40.24	4,000	0	0.2
26/12/2023	40.42	4,700	40.42	40.51	40.42	0	0	0
25/12/2023	40.42	6,800	40.15	40.42	40.15	0	0	0
22/12/2023	40.15	9,600	40.51	40.51	40.06	0	0	0
21/12/2023	40.51	5,700	40.42	40.51	40.42	2,000	0	0.1
20/12/2023	40.42	31,400	40.42	40.42	40.42	30,000	0	1.4
19/12/2023	40.42	23,800	40.42	40.42	40.42	21,100	15,000	0.3
18/12/2023	40.42	22,900	40.42	40.69	39.53	18,500	2,000	0.7
15/12/2023	40.42	1,300	40.51	40.51	40.42	600	0	0.0
14/12/2023	40.51	0	40.51	40.51	40.51	0	0	0
13/12/2023	40.51	4,600	40.42	40.60	40.51	500	0	0.0
12/12/2023	40.42	9,700	40.42	40.78	40.42	6,300	0	0.3
11/12/2023	40.42	3,900	40.69	40.69	40.42	700	2,100	-0.1
08/12/2023	40.69	1,200	40.69	40.69	40.69	0	0	0
07/12/2023	40.69	2,400	40.51	40.69	40.42	1,300	0	0.1
06/12/2023	40.51	5,700	40.42	40.87	40.51	0	600	-0.0
05/12/2023	40.42	18,300	40.51	40.60	40.42	13,000	100	0.6
04/12/2023	40.51	5,000	40.51	40.69	40.51	200	0	0.0
01/12/2023	40.51	7,600	40.51	40.60	40.42	2,100	0	0
30/11/2023	40.51	11,700	40.60	41.05	40.51	400	0	0.0
29/11/2023	40.60	33,800	40.24	40.60	39.97	8,000	13,100	-0.2

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-2.90	-3.63%	1,184,200	-16,910	1.8	74.70 81.20 77
2 tháng (2026-03-02)	-7.80	-9.20%	2,586,100	14,990	4.1	74.70 84.80 77
3 tháng (2026-02-02)	-11.20	-12.70%	3,934,100	-125,410	-8.7	74.70 95.40 77
6 tháng (2025-11-03)	-4	-4.94%	13,397,300	-1,818,410	-174.5	74.70 112.50 77
12 tháng (2025-05-06)	23.61	44.22%	19,394,100	-2,161,810	-199.9	51.67 112.50 77
24 tháng (2024-05-13)	32.17	71.78%	45,207,675	-6,697,072	-453.3	42.48 112.50 77
36 tháng (2023-05-17)	36.10	88.26%	56,541,480	-6,919,401	-465.5	39.70 112.50 77
60 tháng (2021-05-27)	52.48	214.06%	131,010,228	5,410,381	78.8	24.52 112.50 77

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH