Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2023	40.33	26,000	40.42	40.42	40.15	200	0	0.0
13/10/2023	40.42	9,300	40.24	40.78	40.06	200	100	0.0
12/10/2023	40.24	27,300	40.51	40.87	40.24	1,100	4,800	-0.2
11/10/2023	40.51	53,300	41.05	41.23	40.33	600	34,100	-1.5
10/10/2023	41.05	45,200	41.05	41.32	40.51	4,930	22,400	-0.8
09/10/2023	41.05	129,700	40.15	42.40	40.24	92,600	95,717	-0.1
06/10/2023	40.15	26,800	40.33	40.51	39.70	200	100	0.0
05/10/2023	40.33	49,700	40.96	41.14	39.88	24,100	6,900	0.8
04/10/2023	40.96	43,100	40.78	41.14	40.15	8,700	1,100	0.3
03/10/2023	40.78	53,800	41.14	41.41	39.70	11,000	5,100	0.3
02/10/2023	41.14	101,000	42.04	42.04	40.96	5,800	49,200	-2.0
29/09/2023	42.04	47,700	41.95	42.13	40.87	32,200	100	1.5
28/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
28/09/2023	41.95	71,300	41.32	42.22	40.60	30,900	0	1.4
27/09/2023	41.32	136,400	42.00	42.17	40.98	6,000	70,100	-3.2
26/09/2023	42.00	72,200	41.32	42.17	40.98	4,000	42,100	-1.9
25/09/2023	41.32	118,700	42.59	43.01	41.07	12,100	79,800	-3.4
22/09/2023	42.59	73,700	43.01	43.01	42.00	6,800	41,700	-1.7
21/09/2023	43.01	61,200	42.92	43.01	42.17	1,700	23,600	-1.1
20/09/2023	42.92	20,500	42.84	43.01	42.25	1,540	100	0.1
19/09/2023	42.84	94,400	42.67	43.18	41.83	56,821	100	0
18/09/2023	42.67	22,900	43.01	43.60	42.25	1,500	100	0.1
15/09/2023	43.01	50,900	43.43	43.60	42.76	600	27,300	0
14/09/2023	43.43	78,100	43.60	44.02	42.76	5,500	5,000	0.0
13/09/2023	43.60	76,500	43.68	43.85	43.18	25,700	0	1.3
12/09/2023	43.68	111,000	43.18	43.94	42.92	55,100	0	2.8
11/09/2023	43.18	162,700	43.51	44.02	42.76	1,800	0	0.1
08/09/2023	43.51	104,700	43.18	44.61	42.67	25,300	400	1.3
07/09/2023	43.18	136,300	43.26	45.20	42.50	13,200	17,900	-0.2
06/09/2023	43.26	155,200	41.74	43.26	41.74	700	0	0.0
05/09/2023	41.74	54,700	41.41	42.08	41.41	7,300	9,300	-0.1
31/08/2023	41.41	97,600	41.49	42.33	41.32	41,880	300	2.0
30/08/2023	41.49	39,100	41.32	41.66	40.98	4,500	0	0.2
29/08/2023	41.32	55,200	40.90	42.42	40.90	14,200	0	0.7
28/08/2023	40.90	30,500	41.57	41.83	40.90	2,300	0	0.1
25/08/2023	41.57	43,900	41.83	41.83	41.07	10,600	0	0
24/08/2023	41.83	22,900	41.24	41.83	40.98	8,500	0	0.4
23/08/2023	41.24	47,300	41.15	41.91	40.90	32,500	0	1.6
22/08/2023	41.15	21,500	40.82	41.66	40.56	4,800	0	0.2
21/08/2023	40.82	54,800	40.90	40.90	40.39	3,300	0	0.2
18/08/2023	40.90	75,100	42.17	42.17	40.73	6,000	0	0.3
17/08/2023	42.17	60,000	42.42	42.42	42.00	0	33,700	-1.7
16/08/2023	42.42	135,500	42.42	42.50	41.83	114,100	37,900	3.8
15/08/2023	42.42	50,400	42.17	42.50	42.08	21,200	0	1.1
14/08/2023	42.17	93,300	41.66	42.17	41.32	11,100	0	0.6
11/08/2023	41.66	47,700	41.74	41.83	41.32	12,500	0	0.6
10/08/2023	41.74	59,400	41.91	42.17	41.57	6,900	0	0.3
09/08/2023	41.91	44,100	42.00	42.08	41.74	4,600	0	0.2
08/08/2023	42.00	57,800	41.91	42.00	41.49	1,400	200	0.1
07/08/2023	41.91	65,600	41.49	42.33	41.49	5,100	0	0.3
04/08/2023	41.49	53,200	42.08	42.17	41.49	10,900	600	0.5
03/08/2023	42.08	121,400	43.68	43.68	41.32	44,400	0	2.2
02/08/2023	43.68	19,600	43.18	44.19	42.17	9,200	100	0.5
01/08/2023	43.18	1,027,800	46.38	46.38	41.74	12,500	1,000,900	-49.8
31/07/2023	46.38	85,600	45.37	46.38	44.78	50,600	0	2.8
28/07/2023	45.37	72,300	44.44	45.45	43.26	34,700	0	1.9
27/07/2023	44.44	65,200	45.45	45.45	44.36	16,100	100	0.9
26/07/2023	45.45	39,300	45.54	47.14	45.20	8,400	500	0.4
25/07/2023	45.54	101,400	45.29	45.54	44.70	4,400	20,900	-0.9
24/07/2023	45.29	75,600	47.14	47.14	45.12	10,700	19,500	-0.5
21/07/2023	47.14	102,000	48.91	48.91	45.54	0	0	0
20/07/2023	48.91	445,800	47.98	48.91	44.53	124,400	17,800	6.0
19/07/2023	47.98	287,600	43.68	47.98	42.59	233,900	1,040	12.4
18/07/2023	43.68	266,400	42.08	43.85	41.91	203,000	46,700	7.9
17/07/2023	42.08	49,100	41.32	42.17	41.32	22,700	20,000	0.1
14/07/2023	41.32	59,000	41.15	41.41	41.15	0	38,800	-1.9
13/07/2023	41.15	210,600	40.98	41.32	40.98	0	185,900	-9.1
12/07/2023	40.98	126,100	40.90	41.15	40.82	15,309	109,600	-4.6
11/07/2023	40.90	57,600	40.90	40.98	40.65	4,100	51,900	-2.3
10/07/2023	40.90	31,200	41.07	41.32	40.90	0	0	0
07/07/2023	41.07	2,200	41.15	41.24	40.39	0	100	-0.0
06/07/2023	41.15	10,900	41.24	41.24	40.48	1,500	0	0.1
05/07/2023	41.24	19,100	40.82	41.49	40.56	4,300	0	0.2
04/07/2023	40.82	13,428	41.15	41.32	40.82	5,600	6,200	-0.0
03/07/2023	41.15	15,116	40.90	41.91	40.90	1,800	12,500	-0.5
30/06/2023	40.90	18,752	41.74	42.17	40.90	0	0	0
29/06/2023	41.74	12,809	41.15	42.59	40.98	6,700	2,500	0.2
28/06/2023	41.15	1,612	41.24	41.24	41.15	10,300	0	0.5
27/06/2023	41.24	14,263	41.24	41.24	40.90	2,400	0	0.1
26/06/2023	41.24	9,001	40.98	41.57	40.48	2,600	2,000	0.0
23/06/2023	40.98	13,154	41.24	41.57	40.82	1,800	12	0.1
22/06/2023	41.24	1,100	41.57	41.57	41.24	2,300	2,100	0.0
21/06/2023	41.57	208	41.49	41.57	40.98	1,400	100	0.1
20/06/2023	41.49	16,100	41.07	41.49	41.07	0	0	0
19/06/2023	41.07	2,092	41.24	41.24	40.65	2,500	0	0.1
16/06/2023	41.24	7,585	41.15	41.74	40.73	3,600	100	0.2
15/06/2023	41.15	711	40.98	41.83	40.90	700	100	0.0
14/06/2023	40.98	15,074	41.24	41.83	40.98	1,700	100	0.1
13/06/2023	41.24	16,750	41.24	41.49	40.90	0	0	0
12/06/2023	41.24	6,800	42.17	42.17	40.90	2,500	0	0.1
09/06/2023	42.17	0	42.17	42.17	42.17	2,600	0	0.1
08/06/2023	42.17	88,264	42.08	42.59	40.90	32,600	57,300	-1.2
07/06/2023	42.08	23,552	41.32	42.17	40.90	16,600	16,100	0.0
06/06/2023	41.32	51,402	41.32	41.74	40.73	4,100	45,900	-2.0
05/06/2023	41.32	3,450	42.08	42.17	41.07	2,500	100	0.1
02/06/2023	42.08	38,856	41.74	42.59	37.61	11,600	27,900	-0.8
01/06/2023	41.74	28,762	42.59	42.59	41.24	1,700	5,100	-0.2
31/05/2023	42.59	24,600	41.41	43.01	41.15	28,400	100	1.4
30/05/2023	41.41	3,100	41.66	41.66	41.15	14,400	0	0.7
29/05/2023	41.66	1,500	41.66	42.08	41.32	400	100	0.0
26/05/2023	41.66	7,012	41.66	41.66	40.98	5,300	0	0.3

Page:
<<
6
7
8
>>

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