Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	90.40	107,900	87	91.90	86	5,800	5,000	1.2
26/01/2026	86.10	223,600	90	93.80	86.10	6,700	30,100	-2.2
23/01/2026	90	186,700	90	95.20	90	1,600	25,000	-2.3
22/01/2026	95	303,100	101.30	101.30	94	3,700	3,700	-0.0
21/01/2026	101.30	130,400	100	104	95	32,400	38,300	-0.7
20/01/2026	100	459,300	106	112	100	32,200	44,900	-1.5
19/01/2026	105.80	490,300	123.70	123.70	102	24,700	518,600	-55.6
16/01/2026	112.50	971,600	111.80	112.50	108	12,800	86,600	-7.5
15/01/2026	102.30	644,600	93.20	102.30	93	11,000	11,500	-0.1
14/01/2026	93	132,500	93	96.90	91.60	10,600	21,900	-1.1
13/01/2026	93	62,000	94.50	94.50	92.40	1,300	34,500	-3.1
12/01/2026	93.50	95,500	93.50	99	93.30	300	9,600	-0.9
09/01/2026	93.50	78,700	97.90	97.90	93.30	2,100	8,400	-0.6
08/01/2026	96	62,200	97.30	99	95.80	11,000	74,500	-6.3
07/01/2026	98.50	129,900	98.20	99	97.50	40,200	188,600	-14.5
06/01/2026	97.90	424,300	94	99	94	20,100	11,900	0.8
05/01/2026	95	63,600	96.40	98.80	95	25,100	5,000	1.9
31/12/2025	93	117,000	97.10	99.90	93	24,300	58,000	-3.3
30/12/2025	96.80	246,400	103	103	95.10	24,300	58,000	-3.3
29/12/2025	97	254,100	95.20	104	95	21,500	7,600	1.4
26/12/2025	94.60	566,700	85.90	94.60	82.10	1,200	16,400	-1.4
25/12/2025	86	82,400	88	88.90	86	5,400	5,300	0.0
24/12/2025	88	53,900	89	89.30	87.90	14,400	6,800	0.7
23/12/2025	89.30	63,900	87.20	95	87.20	12,300	7,200	0.5
22/12/2025	91.90	25,100	92.50	92.50	91.30	300	7,700	-0.7
19/12/2025	92.50	98,700	91.80	92.90	90.50	3,800	6,900	-0.3
18/12/2025	91.60	80,300	90.40	93.40	90	5,400	32,200	-2.5
17/12/2025	89.50	68,400	88.10	90	88.10	7,900	32,200	-2.2
16/12/2025	88	172,100	86.40	90.60	86.30	34,500	130,300	-8.5
15/12/2025	86.70	85,200	89	92.40	86	8,500	9,100	-0.1
12/12/2025	89	101,300	95	95	88.60	6,600	18,800	-1.1
11/12/2025	94.80	48,400	86.20	96.90	86.20	5,700	7,400	-0.2
10/12/2025	94.80	88,100	101.20	102.50	94.80	0	4,100	-0.4
09/12/2025	97.80	83,800	102.10	102.90	96.50	7,000	18,000	-1.1
08/12/2025	101.80	199,900	100	106.80	98	16,300	61,200	-4.6
05/12/2025	97.10	190,200	89	97.10	89	4,100	2,600	0.1
04/12/2025	88.30	71,400	89	89.50	88.20	1,500	53,200	-4.6
03/12/2025	87.60	109,400	87.80	90.40	87.60	3,600	41,600	-3.3
02/12/2025	87.80	106,800	87.30	88.80	87.30	0	56,000	-4.9
01/12/2025	88	69,600	89.70	90	87.50	2,500	16,500	-1.3
28/11/2025	87.80	35,000	87.40	89	87.10	0	700	-0.1
27/11/2025	87.10	19,300	87.80	89	86.50	200	100	0.0
26/11/2025	87.50	71,600	86.30	89.90	86.30	5,600	19,700	-1.2
25/11/2025	86.60	86,200	87	90.40	86	0	30,100	-2.7
24/11/2025	90.20	78,300	90	91.70	90	0	22,800	-2.1
21/11/2025	90	69,700	90.20	90.50	88.20	400	16,200	-1.4
20/11/2025	89.90	36,600	90	92	88.20	400	13,000	-1.1
19/11/2025	89	73,700	90.20	90.40	87.10	200	31,700	-2.8
18/11/2025	90.40	128,300	86.80	92	85.80	2,800	22,000	-1.7
17/11/2025	86.80	84,700	90	90.50	86.80	100	4,700	-0.4
14/11/2025	90	81,000	86	92	86	200	1,800	-0.1
13/11/2025	86.80	54,600	86.20	88	85.80	2,400	5,700	-0.3
12/11/2025	86.40	88,700	85	90.20	84	0	28,600	-2.4
11/11/2025	84.90	62,400	78	85	78	2,900	400	0.2
10/11/2025	78	101,200	78.80	80	75	5,100	44,000	-3.0
07/11/2025	79	29,300	78.80	79	77	200	2,700	-0.2
06/11/2025	79.40	20,700	76.20	80.90	76.20	200	1,700	-0.1
05/11/2025	78.80	43,100	80.80	80.80	78.70	1,400	21,300	-1.6
04/11/2025	80.80	50,100	81.10	81.20	79	2,400	9,900	-0.6
03/11/2025	81	408,900	75	81.20	74.80	0	112,400	-9.1
31/10/2025	73.90	147,300	72.30	73.90	71.70	200	101,500	-7.3
30/10/2025	72.30	42,200	72.40	73	71.20	2,000	15,600	-1.0
29/10/2025	71.40	46,600	71.20	72.10	70.60	400	12,400	-0.9
28/10/2025	72.50	48,500	71.10	72.50	71.10	0	2,400	-0.2
27/10/2025	73	17,600	73.40	74.50	70.30	100	0	0.0
24/10/2025	73.50	41,800	75	75	72.20	100	100	0
23/10/2025	73.20	149,800	70	73.50	70	2,500	21,400	-1.4
22/10/2025	68.20	9,100	71.90	71.90	66.40	0	0	0
21/10/2025	65.60	23,100	66	66	65.50	2,600	300	0.2
20/10/2025	66	21,500	67	67.50	66	200	200	0
17/10/2025	67.80	8,000	68.30	68.30	67.50	0	1,700	-0.1
16/10/2025	68.30	16,900	67.70	68.30	67.40	1,400	700	0.0
15/10/2025	68.50	2,900	67	68.50	67	300	0	0.0
14/10/2025	68.20	15,200	68.10	69.60	68.10	0	100	-0.0
13/10/2025	68.10	10,400	69.50	69.50	68.10	600	0	0.0
10/10/2025	69.50	41,000	70.60	70.60	69.20	200	0	0.0
09/10/2025	69.20	31,000	68.80	69.20	68	0	0	0
08/10/2025	68.90	10,900	68	69	68	400	0	0.0
07/10/2025	68.80	8,800	68.60	68.80	68.20	100	0	0.0
06/10/2025	69	60,300	67.90	69.90	66.50	1,500	4,900	-0.2
03/10/2025	67.90	33,300	68	69	67.60	0	100	-0.0
02/10/2025	67.80	41,600	69	72	67.80	1,500	0	0.1
01/10/2025: Cổ tức tiền mặt tỉ lệ: 31.5%
01/10/2025	69	22,700	70	70.10	68.60	2,100	0	0.1
30/09/2025	69.85	69,300	72.72	72.72	65.07	3,100	1,800	0.1
29/09/2025	71.09	49,000	75.11	75.11	69.85	3,400	1,900	0.1
26/09/2025	70.52	59,900	67.84	72.72	67.84	0	7,900	-0.6
25/09/2025	66.98	27,000	66.60	67.36	66.60	2,100	200	0.1
24/09/2025	66.50	22,900	66.98	67.17	66.21	2,300	0	0.2
23/09/2025	66.88	34,200	67.94	67.94	66.21	2,000	100	0.1
22/09/2025	66.98	142,700	64.49	68.89	64.49	400	25,900	-1.8
19/09/2025	64.59	42,100	64.59	65.07	64.11	0	2,300	-0.2
18/09/2025	64.01	30,200	62.39	64.11	62.29	4,500	1,300	0.2
17/09/2025	64.20	18,400	64.49	64.49	64.01	2,700	0	0.2
16/09/2025	64.30	9,800	64.11	64.97	64.11	0	200	-0.0
15/09/2025	64.11	36,300	64.49	65.07	63.82	100	1,500	-0.1
12/09/2025	63.63	9,000	63.15	64.11	63.15	200	200	0.0
11/09/2025	63.15	15,200	62.86	63.15	62.48	700	0	0.0
10/09/2025	62.67	17,100	62.67	62.67	62.20	500	0	0.0
09/09/2025	62.20	9,000	61.72	62.20	61.72	6,900	0	0.4
08/09/2025	61.62	88,500	62.48	62.67	61.62	22,200	72,500	-3.3

Page:
1
2
3
>>

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