Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/05/2024	45.89	141,451	47.63	48.66	45.10	5,800	900	0.3
29/05/2024	47.87	53,534	48.90	48.90	46.76	2,700	300	0.1
28/05/2024	46.76	396,109	43.52	47.63	43.52	2,700	69,300	-4.0
27/05/2024	43.36	44,993	42.49	43.44	42.17	900	800	0.0
24/05/2024	42.25	28,372	43.44	43.44	41.93	0	5,058	-0.3
23/05/2024	43.44	58,281	41.62	43.44	41.62	1,300	600	0.0
22/05/2024	41.93	30,370	42.17	42.17	41.46	0	200	-0.0
21/05/2024	42.33	27,167	42.41	42.72	41.93	0	300	-0.0
20/05/2024	42.65	80,839	40.67	42.65	40.67	2,500	2,200	0.0
17/05/2024	51.11	6,400	51.27	52.14	50.72	0	0	0
16/05/2024	40.27	46,542	39.40	40.75	39.40	2,400	0	0.1
15/05/2024	39.24	17,522	39.16	39.32	38.69	0	100	-0.0
14/05/2024	39.32	9,634	39.16	39.32	39.16	0	100	-0.0
13/05/2024	39.48	15,819	39.32	39.56	39.16	600	100	0.0
10/05/2024	39.32	35,880	39.01	39.72	39.01	0	300	-0.0
09/05/2024	38.85	8,107	39.32	39.32	38.53	200	0	0.0
08/05/2024	39.32	6,010	39.56	39.56	39.16	0	200	-0.0
07/05/2024	39.56	36,050	39.16	39.96	38.85	0	0	0
06/05/2024	38.85	5,145	38.61	38.93	38.61	0	0	0
03/05/2024	38.61	3,626	39.08	39.08	38.61	0	0	0
02/05/2024	39.08	7,600	38.69	39.40	38.69	0	0	0
01/05/2024	35.68	5,774	35.76	35.84	35.68	400	2,200	-0.1
30/04/2024	51.11	6,400	51.27	52.14	50.72	0	0	0
29/04/2024	51.11	6,400	51.27	52.14	50.72	0	0	0
26/04/2024	38.53	3,790	38.45	39.08	38.21	0	0	0
25/04/2024	38.45	10,371	38.69	39.40	38.45	600	0	0.0
24/04/2024	38.61	2,934	38.45	38.77	38.45	0	0	0
23/04/2024	37.98	28,112	37.98	38.29	37.82	600	200	0.0
22/04/2024	37.34	27,576	38.37	38.77	37.27	200	20,000	-0.9
19/04/2024	37.42	23,532	37.58	37.58	37.34	16,600	20,900	-0.2
18/04/2024	51.11	6,400	51.27	52.14	50.72	0	0	0
17/04/2024	37.58	4,073	37.98	37.98	37.58	100	2,500	-0.1
16/04/2024	37.98	23,119	38.21	38.37	37.27	0	14,000	-0.7
15/04/2024	38.37	7,706	39.40	39.40	38.37	0	0	0
12/04/2024	39.32	11,150	39.64	39.64	39.16	200	0	0.0
11/04/2024	39.24	39,600	39.56	39.56	39.16	28,200	0	1.4
10/04/2024	39.56	73,146	39.40	39.64	39.40	66,200	0	3.3
09/04/2024	39.40	40,500	38.85	39.56	38.85	15,000	0	0.7
08/04/2024	38.85	8,234	39.08	39.16	38.85	0	100	-0.0
05/04/2024	39.08	9,583	39.32	39.32	38.85	100	0	0.0
04/04/2024	39.48	17,346	39.96	40.35	39.24	8,000	0	0.4
03/04/2024	39.56	137,720	38.77	39.64	38.77	115,300	11,100	5.2
02/04/2024	39.16	21,507	39.01	39.16	38.53	4,700	0	0.2
01/04/2024	39.16	50,410	39.48	39.48	38.53	41,100	4,400	1.8
29/03/2024	39.40	56,441	39.01	39.40	39.01	40,600	0	2.0
28/03/2024	39.08	42,155	38.85	39.16	38.21	31,500	100	1.5
27/03/2024	38.77	62,778	37.98	38.77	37.98	25,628	0	1.2
26/03/2024	37.90	23,220	37.58	37.90	37.50	11,020	100	0.5
25/03/2024	37.82	3,826	37.90	38.14	37.27	0	25	-0.0
22/03/2024	37.74	28,900	37.27	37.90	37.27	4,500	5,200	-0.0
21/03/2024	37.66	11,555	37.82	37.82	37.03	100	0	0.0
20/03/2024	37.42	18,013	37.34	37.50	36.39	100	1	0.0
19/03/2024	37.34	4,226	37.34	37.50	37.19	0	1,000	-0.0
18/03/2024	37.58	31,911	37.50	37.90	36.39	0	100	-0.0
15/03/2024	37.58	58,815	37.58	37.58	37.19	0	0	0
14/03/2024	37.58	7,660	37.50	37.66	37.34	0	2,000	-0.1
13/03/2024	37.66	5,103	37.66	37.66	37.50	1,000	64	0.0
12/03/2024	37.66	53,101	37.11	37.74	37.11	0	0	0
11/03/2024	37.34	21,100	37.19	37.58	36.79	100	1,300	-0.1
08/03/2024	37.42	4,734	37.50	37.50	37.19	0	100	-0.0
07/03/2024	37.50	2,815	37.27	37.58	37.27	0	100	-0.0
06/03/2024	37.50	10,221	37.50	37.74	37.27	0	0	0
05/03/2024	37.50	8,823	37.74	37.74	37.42	0	3,400	-0.2
04/03/2024	37.74	14,755	37.66	37.74	36.71	0	4,700	-0.2
01/03/2024	37.66	7,310	37.66	37.74	37.50	0	500	-0.0
29/02/2024	37.66	72,982	37.11	37.66	36.63	46,700	0	2.2
28/02/2024	37.11	24,448	37.19	37.19	36.95	0	0	0
27/02/2024	37.03	21,801	36.71	37.19	36.71	1,500	100	0.1
26/02/2024	36.63	9,904	37.03	37.03	36.39	0	0	0
23/02/2024	36.63	27,671	37.34	37.34	36.63	0	0	0
22/02/2024	37.34	22,533	37.27	37.34	37.03	2,500	0	0.1
21/02/2024	37.19	63,082	36.16	37.27	36.16	0	0	0
20/02/2024	36.16	29,363	36.00	36.16	35.92	0	0	0
19/02/2024	36.16	31,906	36.16	36.32	35.92	600	1,000	-0.0
16/02/2024	36.16	11,713	36.00	36.24	35.76	0	0	0
15/02/2024	35.76	5,363	35.68	36.00	35.68	0	1,000	-0.0
14/02/2024	51.11	6,400	51.27	52.14	50.72	0	0	0
13/02/2024	51.11	6,400	51.27	52.14	50.72	0	0	0
12/02/2024	37.90	35,104	37.82	38.37	37.03	1,000	500	0.0
09/02/2024	37.74	376,556	38.85	38.85	37.74	800	0	0.0
08/02/2024	41.14	46,430	41.14	41.46	40.59	800	9,700	-0.5
07/02/2024	35.68	4,984	35.68	35.92	35.68	0	0	0
06/02/2024	35.68	12,107	35.60	35.68	35.45	0	500	-0.0
05/02/2024	35.68	6,759	35.60	35.76	35.60	0	0	0
02/02/2024	35.68	4,416	35.76	35.76	35.60	1,500	0	0.1
01/02/2024	35.76	1,210	35.60	35.76	35.60	0	300	-0.0
31/01/2024	35.60	28,136	35.84	35.84	35.60	20,500	0	0.9
30/01/2024	35.84	9,510	35.60	35.84	35.60	0	0	0
29/01/2024	35.84	14,065	35.92	35.92	35.60	10,600	0	0.5
26/01/2024	35.68	13,122	35.60	35.76	35.60	9,100	0	0.4
25/01/2024	35.84	15,699	35.60	35.84	35.29	0	7,800	-0.4
24/01/2024	35.84	21,210	32.52	36.08	32.52	600	5,500	-0.2
23/01/2024	36.08	7,500	36.24	36.39	36.00	100	300	-0.0
22/01/2024	36.24	5,020	36.08	36.39	36.08	0	0	0
19/01/2024	36.24	8,021	35.92	36.32	35.84	0	0	0
18/01/2024	35.84	20,680	36.32	36.32	35.60	1,100	0	0.0
17/01/2024	36.32	4,470	36.71	36.71	36.32	700	0	0.0
16/01/2024	36.71	100	36.71	36.71	36.71	0	0	0
15/01/2024	36.87	1,304	36.47	36.87	36.24	0	1,000	-0.0
12/01/2024	36.47	13,914	36.55	36.87	36.47	0	0	0

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 (2026-08-18)	-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