Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/03/2026	77.40	16,000	76.70	79	76.70	500	600	-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
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

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 (2026-02-23)	-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