Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	97.10	190,200	89	97.10	89	4,100	2,600	0
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
05/09/2025	62.48	106,800	62.58	62.77	62.48	5,300	86,600	-5.3
04/09/2025	62.48	16,200	62.29	63.63	62.29	0	100	-0.0
03/09/2025	63.06	21,500	63.15	64.11	62.29	10,100	6,000	0.3
29/08/2025	63.73	20,400	64.11	64.11	62.39	0	2,900	-0.2
28/08/2025	63.73	18,500	62.20	64.11	62.20	100	600	0
27/08/2025	62.10	16,300	62.86	62.86	62.10	1,000	500	0.0
26/08/2025	61.91	29,200	62.10	62.10	61.33	0	3,200	-0.2
25/08/2025	62.00	31,700	62.10	62.10	60.95	0	600	-0.0
22/08/2025	62.10	24,800	62.86	63.44	61.53	0	1,100	-0.1
21/08/2025	63.53	13,800	64.49	64.49	61.53	0	1,100	-0.1
20/08/2025	63.15	38,500	64.11	64.11	58.37	1,400	900	0.0
19/08/2025	64.20	33,200	64.20	64.49	63.73	3,100	1,900	0.1
18/08/2025	64.20	54,900	64.59	65.07	63.44	12,400	500	0.8
15/08/2025	63.15	68,100	64.11	64.49	63.15	0	4,600	-0.3
14/08/2025	64.11	75,300	63.44	65.07	63.25	500	1,500	-0.1
13/08/2025	63.44	134,300	60.76	65.07	60.57	46,000	4,500	2.7
12/08/2025	60.76	34,700	60.38	61.72	60.38	0	0	0
11/08/2025	60.76	66,900	60.28	61.62	60.19	3,600	1,100	0.2
08/08/2025	60.95	69,000	61.24	62.10	59.80	100	800	-0.0
07/08/2025	60.47	28,600	60.19	61.05	59.32	700	300	0.0
06/08/2025	60.57	20,800	61.43	62.20	59.61	5,800	4,100	0.1
05/08/2025	60.47	63,700	59.52	61.05	59.52	100	0	0.0
04/08/2025	59.52	24,400	60.09	60.28	59.32	6,900	2,600	0.3
01/08/2025	60.09	39,600	59.04	61.14	58.65	8,200	3,600	0.3
31/07/2025	59.52	5,800	60.19	60.19	59.04	0	100	-0.0
30/07/2025	59.99	24,400	60.66	60.66	59.32	100	0	0.0
29/07/2025	59.32	63,800	61.24	61.24	59.32	2,400	900	0.1
28/07/2025	61.05	46,500	60.09	61.24	59.99	0	0	0
25/07/2025	60.09	40,900	62.20	62.20	60.28	800	100	0.0
24/07/2025	61.62	102,600	60.76	62.58	60.09	200	6,300	-0.4
23/07/2025	58.94	123,100	57.22	60.09	57.22	0	11,600	-0.7
22/07/2025	56.93	43,500	56.36	56.93	55.98	0	5,000	-0.3
21/07/2025	56.45	41,500	55.50	56.55	55.21	3,100	0	0.2
18/07/2025	56.45	15,600	56.45	56.65	56.07	100	800	-0.0
17/07/2025	56.45	41,700	56.07	57.22	55.69	0	300	-0.0
16/07/2025	55.50	12,100	55.88	55.98	55.40	1,800	100	0.1

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 (2025-11-04)	6.80	8.42%	1,500,300	-360,600	-31.3	78 90.40 88.30
2 tháng (2025-10-06)	18.60	26.96%	2,662,100	-621,700	-51.2	65.60 90.40 88.30
3 tháng (2025-09-05)	25.12	40.20%	3,547,100	-764,200	-60.7	61.62 90.40 88.30
6 tháng (2025-06-09)	34.02	63.48%	6,105,600	-696,500	-56.4	52.63 90.40 88.30
12 tháng (2024-12-09)	38.04	76.74%	15,559,174	-1,034,549	-79.4	49.56 90.40 88.30
24 tháng (2023-12-15)	47.18	116.70%	35,616,711	-4,866,919	-295.7	40.15 90.40 88.30
36 tháng (2022-12-20)	49.06	127.30%	47,834,944	-4,530,208	-281.2	37.61 90.40 88.30
60 tháng (2020-12-30)	64.04	271.81%	126,047,510	6,837,311	215.6	21.79 90.40 88.30

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH