Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2023	41.57	17,664	41.07	41.66	41.07	4,600	0	0.2
07/04/2023	41.07	8,496	40.98	41.57	40.98	256	100	0.0
06/04/2023	40.98	13,850	41.32	42.17	37.19	2,800	500	0.1
05/04/2023	41.32	22,072	40.56	42.92	40.65	600	516	0.0
04/04/2023	40.56	17,662	42.84	42.84	40.56	2,800	0	0.1
03/04/2023	42.84	6,623	43.85	43.85	41.91	4,400	700	0.2
31/03/2023	43.85	47,100	41.41	44.70	40.56	45,800	900	2.3
30/03/2023	41.41	878	41.32	41.83	40.31	3,400	100	0.2
29/03/2023	41.32	13,000	41.07	41.32	40.23	12,400	0	0.6
28/03/2023	41.07	9,800	40.82	41.24	40.23	9,600	0	0.5
27/03/2023	40.82	5,400	40.82	41.15	40.06	4,600	0	0.2
24/03/2023	40.82	10,400	40.90	41.32	39.64	7,000	100	0.3
23/03/2023	40.90	4,619	40.23	41.24	38.88	4,300	100	0.2
22/03/2023	40.23	14,696	39.72	40.73	36.68	3,500	0	0.2
21/03/2023	39.72	12,291	39.72	40.82	39.72	10,300	0	0.5
20/03/2023	39.72	13,604	41.15	41.15	39.72	2,700	0	0.1
17/03/2023	41.15	13,501	40.14	41.91	40.14	800	100	0.0
16/03/2023	40.14	23,100	39.64	42.17	39.72	12,700	100	0.6
15/03/2023	39.64	23,448	41.49	41.49	39.64	10,000	100	0.5
14/03/2023	41.49	70,308	41.74	41.83	40.98	37,700	700	1.8
13/03/2023	41.74	13,830	42.00	42.00	41.32	11,300	0	0.6
10/03/2023	42.00	3,201	42.17	42.17	41.41	800	0	0.0
09/03/2023	42.17	10,900	42.17	42.50	41.57	200	5,000	-0.2
08/03/2023	42.17	8,850	42.17	42.17	38.45	400	0	0.0
07/03/2023	42.17	2,020	42.17	42.59	41.74	400	600	-0.0
06/03/2023	42.17	31,960	42.33	42.33	42.00	1,500	25,600	-1.2
03/03/2023	42.33	8,402	42.50	42.84	42.00	500	7,100	-0.3
02/03/2023	42.50	5,530	42.42	42.76	42.08	3,300	100	0.2
01/03/2023	42.42	22,512	43.01	43.01	42.17	800	0	0.0
28/02/2023	43.01	57,450	42.00	43.01	41.41	24,600	500	1.2
27/02/2023	42.00	14,500	41.74	42.17	41.32	13,700	0	0.7
24/02/2023	41.74	20,100	42.08	42.08	41.74	1,500	0	0.1
23/02/2023	42.08	8,100	41.74	42.42	41.32	1,200	100	0.1
22/02/2023	41.74	211,080	41.32	42.33	41.74	21,500	62,800	-2.0
21/02/2023	41.32	40,100	41.32	42.08	40.90	1,600	13,100	-0.6
20/02/2023	41.32	14,510	41.83	41.83	41.15	600	0	0.0
17/02/2023	41.83	5,010	41.83	42.17	41.15	1,100	1,000	0.0
16/02/2023	41.83	2,853	42.00	42.00	41.07	200	0	0.0
15/02/2023	42.00	5,950	42.00	42.08	40.90	2,600	100	0.1
14/02/2023	42.00	32,561	41.32	42.00	40.90	3,600	0	0.2
13/02/2023	41.32	10,705	42.08	42.08	40.90	300	6,900	-0.3
10/02/2023	42.08	8,423	42.08	42.08	41.49	0	0	0
09/02/2023	42.08	7,310	42.08	42.17	40.90	400	3,200	-0.1
08/02/2023	42.08	12,222	42.25	42.59	40.90	1,600	8,100	-0.3
07/02/2023	42.25	116,720	41.49	42.92	41.41	95,500	52,400	2.2
06/02/2023	41.49	29,522	42.00	42.00	41.32	2,300	0	0.1
03/02/2023	42.00	2,001	41.57	42.59	40.98	400	100	0.0
02/02/2023	41.57	2,759	42.92	43.01	41.32	500	100	0.0
01/02/2023	42.92	208,000	42.17	43.01	40.90	205,900	86,500	6.0
31/01/2023	42.17	21,910	42.00	42.17	40.48	21,200	200	1.1
30/01/2023	42.00	13,099	42.17	42.17	38.12	100	3	0.0
27/01/2023	42.17	15,866	42.08	42.59	41.24	1,300	0	0.1
19/01/2023	42.08	11,194	41.24	42.17	39.97	3,600	100	0.2
18/01/2023	41.24	3,523	42.17	42.17	41.24	2,500	0	0.1
17/01/2023	42.17	139,960	40.82	42.17	39.30	137,800	70,500	3.3
16/01/2023	40.82	7,480	40.90	42.17	38.96	1,400	100	0.1
13/01/2023	40.90	178,060	40.06	41.15	40.06	176,300	50,000	6.0
12/01/2023	40.06	3,460	40.14	40.14	39.47	1,100	800	0.0
11/01/2023	40.14	4,700	40.31	40.31	39.80	400	0	0.0
10/01/2023	40.31	90,860	40.14	40.31	37.19	85,900	46,400	1.9
09/01/2023	40.14	13,360	40.31	40.48	36.35	400	0	0.0
06/01/2023	40.31	4,720	40.31	40.90	39.21	2,600	100	0.1
05/01/2023	40.31	185,474	39.64	40.48	35.67	164,000	36,900	6.1
04/01/2023	39.64	18,460	39.89	39.97	38.03	1,700	0	0.1
03/01/2023	39.89	4,124	40.48	40.48	39.64	400	0	0.0
30/12/2022	40.48	141,500	38.79	40.48	38.54	139,200	1,600	6.5
29/12/2022	38.79	19,320	38.71	39.13	37.53	18,500	600	0.8
28/12/2022	38.71	111,800	37.78	39.05	36.43	92,100	200	4.2
27/12/2022	37.78	2,518	37.61	38.20	35.92	1,300	0	0.1
26/12/2022	37.61	6,076	38.54	38.54	36.18	2,700	0	0.1
23/12/2022	38.54	7,077	38.54	38.54	35.50	2,400	1,166	0.1
22/12/2022	38.54	253	38.54	38.54	38.54	0	0	0
21/12/2022	38.54	35,000	38.54	39.55	37.53	30,100	100	1.4
20/12/2022	38.54	18,601	38.96	38.96	37.70	9,400	0	0.4
19/12/2022	38.96	3,770	39.47	39.47	38.37	400	0	0.0
16/12/2022	39.47	5,100	39.55	39.89	39.30	4,800	0	0.2
15/12/2022	39.55	78,770	39.13	39.64	38.79	77,500	1,100	3.6
14/12/2022	39.13	73,276	38.29	39.21	37.44	71,000	200	3.3
13/12/2022	38.29	86,433	37.36	38.29	36.68	80,600	7,948	3.3
12/12/2022	37.36	53,502	38.12	38.20	35.59	2,400	300	0.1
09/12/2022	38.12	84,738	37.95	38.20	34.15	81,700	0	3.7
08/12/2022	37.95	74,054	37.36	37.95	37.27	71,600	500	3.2
07/12/2022	37.36	971	37.19	37.86	35.50	400	0	0.0
06/12/2022	37.19	4,051	37.86	37.95	36.94	400	1,500	-0.0
05/12/2022	37.86	11,370	38.12	38.12	34.66	400	300	0.0
02/12/2022	38.12	29,209	37.95	38.29	34.15	18,000	0	0.8
01/12/2022	37.95	203,950	37.44	38.37	36.09	192,200	113,800	3.5
30/11/2022	37.44	147,619	35.42	37.86	35.42	140,100	20,200	5.2
29/11/2022	35.42	157,100	34.74	35.42	31.29	145,400	30,000	4.8
28/11/2022	34.74	5,178	34.49	35.00	34.07	2,600	0	0.1
25/11/2022	34.49	120,400	33.65	35.08	33.65	120,200	71,300	2.0
24/11/2022	33.65	1,700	33.73	33.73	32.13	1,500	100	0.1
23/11/2022	33.73	79,430	32.89	33.82	29.60	77,900	34,200	1.7
22/11/2022	32.89	41,318	32.21	32.89	31.71	32,800	0	1.3
21/11/2022	32.21	98,010	32.05	32.21	28.84	96,500	21,600	2.8
18/11/2022	32.05	7,843	32.30	32.30	30.78	4,622	0	0.2
17/11/2022	32.30	14,910	32.05	32.80	28.84	13,700	0	0.5
16/11/2022	32.05	38,375	30.19	32.80	27.74	25,723	600	0.9
15/11/2022	30.19	64,101	31.20	31.20	28.08	17,600	100	0.6
14/11/2022	31.20	3,861	32.21	32.21	31.03	300	0	0.0

Page:
<<
7
8
9
>>

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