Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2023	41.66	12,490	41.83	41.83	41.15	1,500	0	0.1
24/05/2023	41.83	2,331	42.17	42.17	41.41	2,100	100	0.1
23/05/2023	42.17	4,962	42.17	43.01	41.24	6,000	100	0.3
22/05/2023	42.17	11,260	43.01	43.68	41.24	2,300	500	0.1
19/05/2023	43.01	27,880	41.32	43.01	40.98	25,600	100	1.3
18/05/2023	41.32	39,802	40.90	41.83	40.98	10,300	20,100	-0.5
17/05/2023	40.90	49,291	40.90	41.49	40.31	22,400	9,100	0.6
16/05/2023	40.90	4,516	40.90	42.00	40.65	1,300	100	0.1
15/05/2023	40.90	3,900	40.82	42.17	40.82	3,000	0	0.1
12/05/2023	40.82	43,900	41.24	41.24	40.73	6,600	29,000	-1.1
11/05/2023	41.24	22,500	42.00	42.08	40.98	18,000	12,300	0.3
10/05/2023	42.00	302	41.32	42.17	41.07	4,100	100	0.2
09/05/2023	41.32	600	41.91	42.00	41.32	0	0	0
08/05/2023	41.91	1,216	42.00	42.08	41.15	600	100	0.0
05/05/2023	42.00	2,406	42.17	42.67	41.41	600	100	0.0
04/05/2023	42.17	7,808	42.17	43.01	41.74	900	200	0.0
28/04/2023	42.17	49,150	43.01	43.01	41.32	39,100	20,200	0.9
27/04/2023	43.01	42,400	41.41	43.01	40.90	15,700	4,100	0.6
26/04/2023	41.41	8,600	41.57	41.66	40.82	8,300	0	0.4
25/04/2023	41.57	163,253	41.66	41.91	40.73	8,400	1,600	0.3
24/04/2023	41.66	4,692	41.24	41.66	41.24	400	1,000	-0.0
21/04/2023	41.24	13,034	41.15	41.24	41.15	400	800	-0.0
20/04/2023	41.15	14,300	41.15	41.24	41.15	400	0	0.0
19/04/2023	41.15	6,735	41.15	41.32	40.73	1,400	100	0.1
18/04/2023	41.15	1,801	41.24	41.66	40.56	400	0	0.0
17/04/2023	41.24	11,900	41.32	41.32	40.48	3,300	0	0.2
14/04/2023	41.32	20,301	41.49	41.49	40.48	300	0	0.0
13/04/2023	41.49	9,300	41.57	41.66	40.73	600	0	0.0
12/04/2023	41.57	10,662	41.57	41.74	41.32	412	0	0.0
11/04/2023	41.57	14,300	41.57	41.57	41.32	10,400	0	0.5
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

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 (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