Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	77.40	57,000	77.80	78.40	77.20	1,800	500	0
16/06/2026	77.80	8,600	78.50	78.50	77.20	1,000	500	0
15/06/2026	77.70	21,500	78.50	78.50	77.30	1,993	600	0
12/06/2026	78	86,500	78	78.10	77.30	84,700	500	0
11/06/2026	78	125,100	77.80	78	77.80	98,900	0	0
10/06/2026	78	21,300	77.90	78.20	77.80	20,500	0	0
09/06/2026	77.50	10,500	75.50	77.70	75.50	5,000	0	0
08/06/2026	77.70	3,200	77.50	78	77.10	200	0	0
05/06/2026	78.50	53,700	77.10	78.50	76.20	30,120	0	0
04/06/2026	77.70	6,000	78.20	78.20	77	0	0	0
03/06/2026	77.60	15,500	76.80	77.80	76.30	3,000	1,400	0
02/06/2026	77.70	9,200	77.50	78	77.20	0	2,500	0
01/06/2026	77.50	4,600	78.20	78.90	77.50	0	2,000	0
29/05/2026	78.20	3,300	77.20	79.20	77.20	0	800	0
28/05/2026	78	11,800	77.60	78.60	77.50	400	1,100	0
27/05/2026	78.70	2,200	79.90	79.90	77.80	0	0	0
26/05/2026	77.50	46,300	78	79	77.50	100	8,300	0
25/05/2026	78	64,000	78.50	79.90	78	46,800	12,500	0
22/05/2026	78.50	40,400	79.30	80	78.50	24,800	12,500	0
21/05/2026	78.50	24,400	77.60	79.30	77.60	11,902	12,200	0
20/05/2026	77.70	66,400	81.10	81.10	77	200	1,700	0
19/05/2026	80.50	27,800	81	81.90	80	0	2,600	0
18/05/2026	81	58,800	80.40	81.90	79.40	2,300	4,400	0
15/05/2026	79.30	80,100	80	80.10	79	3,800	1,900	0
14/05/2026	80	61,800	80	80.50	79.60	22,700	2,000	0
13/05/2026	79.80	33,300	80	80.50	79.20	11,730	400	0
12/05/2026	79.80	142,100	79.50	80.80	79	28,200	7,800	0
11/05/2026	79.50	17,100	80.90	80.90	78.80	9,200	4,900	0
08/05/2026	79	232,500	78.30	81	78.30	91,300	2,600	0
07/05/2026	78.30	36,600	79	79	78	16,100	7,300	0
06/05/2026	78.30	46,100	78.50	78.50	78	200	974	0
05/05/2026	78	15,800	78.40	78.40	77.10	3,690	361	0
04/05/2026	78.40	47,200	78.10	78.50	77.90	3,300	5,000	0
29/04/2026	77	110,800	76.50	78.80	75.70	6,798	3,000	0
28/04/2026	74.70	12,700	76.40	76.40	74.70	400	3,400	0
24/04/2026	74.80	53,400	77	77	74.60	0	16,900	0
23/04/2026	77	15,400	77.20	77.60	75.40	1,700	5,800	0
22/04/2026	76.80	25,800	78	78	75.30	1,466	4,600	0
21/04/2026	77	61,500	78.40	78.40	76.80	11,140	4,900	0
20/04/2026	78	33,400	77.90	78.90	77.20	600	0	0
17/04/2026	77.90	45,400	78	78.50	77	8,186	1,600	0
16/04/2026	77	54,400	76.60	78.20	70.10	1,000	2,000	0
15/04/2026	77.40	66,000	78.20	78.90	77.30	100	16,400	0
14/04/2026	78.20	37,000	77.80	79	77.80	400	0	0
13/04/2026	78	27,400	77	78.50	76	0	3,300	0
10/04/2026	77.90	131,900	77.50	78.70	77.10	19,700	3,000	0
09/04/2026	77.50	58,500	79.80	79.90	77.50	6,100	6,000	0
08/04/2026	78.50	49,200	78.90	79.90	77.50	1,300	6,400	0
07/04/2026	77.50	25,300	78.30	79	77.50	200	2,000	-0.2
06/04/2026	78	114,900	81.10	81.10	78	600	2,100	-0.1
03/04/2026	81.20	19,300	83	83	81	100	1,400	-0.1
02/04/2026	81.20	159,500	79.90	82.50	79	10,300	7,400	0.3
01/04/2026	79.90	29,000	80	80.90	78.50	25,100	5,000	1.9
31/03/2026	79.80	18,100	79.60	80	78.30	1,000	7,300	-0.5
30/03/2026	79.50	39,000	79.10	79.50	77.20	2,100	600	0.1
27/03/2026	79.10	35,000	80	80	78.90	2,100	600	0.1
26/03/2026	80	35,300	79.80	82	77.60	2,500	3,200	-0.1
25/03/2026	79.60	46,500	79.50	79.90	78.50	3,000	3,900	-0.1
24/03/2026	77.30	84,100	77.90	80	76	3,000	3,900	-0.1
23/03/2026	75.90	39,300	77	79	75	3,000	0	0.2
20/03/2026	76.60	38,600	76.30	80	76	500	1,600	-0.1
19/03/2026	76.60	30,600	77.60	77.60	75.90	500	1,600	-0.1
18/03/2026	77.10	15,100	78.10	78.10	76.80	500	600	-0.0
17/03/2026	77.40	16,000	76.70	79	76.70	1,000	3,300	-0.2
16/03/2026	76.70	28,000	77.90	78	76.20	100	9,700	-0.7
13/03/2026	76.50	38,100	78.20	78.80	76.50	0	8,300	-0.7
12/03/2026	78.20	54,300	79.50	79.80	78	0	0	0
11/03/2026	79.40	34,300	78.70	80	78.10	1,900	100	0.1
10/03/2026	78.70	53,200	74.80	81.80	74.80	28,500	0	2.1
09/03/2026	74.70	389,800	80.20	80.20	74.70	28,500	0	2.1
06/03/2026	83	68,500	84.10	84.10	80.40	300	3,400	-0.3
05/03/2026	83.40	33,300	83	84	83	100	1,400	-0.1
04/03/2026	83	98,600	84.60	85	82	0	5,900	-0.5
03/03/2026	84.60	57,300	84.80	87	84.40	7,100	3,600	0.3
02/03/2026	84.80	148,900	88	88	84.10	6,200	1,000	0.5
27/02/2026	87	81,000	88	88	86.20	100	5,000	-0.4
26/02/2026	88.10	80,200	88	88.80	86.70	6,700	3,000	0.3
25/02/2026	88	51,900	86.70	88	86.70	2,800	5,700	-0.2
24/02/2026	86.70	69,700	87.90	89	86.70	8,900	18,000	-0.8
23/02/2026	86.80	70,400	86.60	88	86.60	4,500	200	0.4
13/02/2026	86.60	35,000	87.30	88	86.50	700	1,600	-0.1
12/02/2026	87.30	26,200	88	88	86.50	200	37,100	-3.2
11/02/2026	86.90	83,600	86	88.50	86	1,200	300	0.1
10/02/2026	86	43,700	89.40	89.40	85.90	1,700	9,900	-0.7
09/02/2026	87.50	47,300	88	89.40	86.30	3,400	3,000	0.0
06/02/2026	87	84,800	91.50	91.50	85.10	300	41,300	-3.9
05/02/2026	92.80	110,600	95.40	95.40	92.80	300	41,300	-3.9
04/02/2026	95.40	216,500	91.80	100.50	91.50	6,200	1,000	0.5
03/02/2026	91.50	185,000	88.20	91.90	86.60	4,600	9,600	-0.4
02/02/2026	88.20	162,100	86.50	88.80	83.60	4,600	9,600	-0.4
30/01/2026	86.40	70,400	90.80	90.80	86.20	1,800	13,400	-1.0
29/01/2026	86.50	141,500	90.70	90.70	86	3,400	10,900	-0.7
28/01/2026	89.40	78,600	88	91.80	86	5,800	5,000	0.1
27/01/2026	90.40	107,900	87	91.90	86	19,700	6,100	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

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 (2026-05-18)	-3.20	-3.95%	711,100	268,315	0	77.40 81 77.40
2 tháng (2026-04-20)	-0.20	-0.26%	1,736,700	408,804	0	74.70 81 77.40
3 tháng (2026-03-19)	1.20	1.57%	2,921,000	420,290	1.4	74.70 81.20 77.40
6 tháng (2025-12-19)	-14.70	-15.89%	11,669,300	-631,610	-109.0	74.70 112.50 77.40
12 tháng (2025-06-23)	23.55	43.40%	18,518,600	-1,602,210	-190.6	53.87 112.50 77.40
24 tháng (2024-06-27)	26.15	50.62%	43,934,364	-6,116,889	-445.2	42.48 112.50 77.40
36 tháng (2023-07-03)	36.65	89.05%	57,357,255	-6,516,489	-467.7	39.70 112.50 77.40
60 tháng (2021-07-13)	49.45	174.47%	128,442,690	4,569,876	29.2	27.09 112.50 77.40

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH