Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2025	56.30	37,700	56.50	57.40	56.10	9,700	500	0.5
04/06/2025	56	24,300	56	56.50	55.80	5,000	1,200	0.2
03/06/2025	56	124,300	54.50	56.30	54.20	16,100	24,100	-0.4
02/06/2025	54.50	28,200	53.50	54.50	53.50	2,000	6,800	-0.3
30/05/2025	54.20	64,400	54.60	54.60	53.80	10,100	33,300	-1.3
29/05/2025	54.60	67,700	54.30	54.90	54	0	9,100	-0.5
28/05/2025	54.30	155,400	55.40	55.40	54	0	51,300	-2.8
27/05/2025	55	136,300	55.50	55.50	54.50	4,200	25,600	-1.2
26/05/2025	55.50	53,200	55	55.70	54	800	15,800	-0.8
23/05/2025	55	25,100	55.10	55.60	55	1,600	16,300	-0.8
22/05/2025	55.10	59,800	55.50	57.90	54.80	100	17,000	-0.9
21/05/2025	55.40	17,900	55.70	55.70	54.90	1,200	4,000	-0.2
20/05/2025	55.10	57,800	55.60	59	55	400	13,200	-0.7
19/05/2025	55.40	22,800	55.50	55.70	55	700	5,000	-0.2
16/05/2025	55.50	38,100	55.80	56	55	1,000	8,000	-0.4
15/05/2025	55.80	84,200	56	56.60	51	1,900	20,000	0
14/05/2025	55.40	189,200	55.50	56	54.60	103,700	40,500	0
13/05/2025	55	157,400	55.90	56.50	54.80	10,700	49,100	0
12/05/2025	55.80	194,600	56	56	54.80	111,900	38,800	0
09/05/2025	55.20	20,800	56.90	56.90	55.10	4,300	4,200	0
08/05/2025	56	63,100	54	56.50	54	2,000	21,900	0
07/05/2025	54	64,800	56.10	56.10	53.30	900	4,100	0
06/05/2025	55.80	40,400	55.80	55.90	55.30	3,000	6,300	0
05/05/2025	54.80	58,600	56.90	56.90	54.80	300	5,200	0
29/04/2025	56.90	23,700	56.90	58	55.60	0	3,100	-0.2
28/04/2025	56.70	40,200	58.90	58.90	56.30	1,000	7,200	-0.4
25/04/2025	57.40	19,200	58	58.10	57.40	400	6,900	-0.4
24/04/2025	57.90	176,200	61	61	57.40	5,700	52,000	-2.7
23/04/2025	60	10,900	61.40	61.50	58.60	5,300	2,700	0.2
22/04/2025	60	22,100	60	60	57.90	3,100	2,300	0.0
21/04/2025	60	15,200	60	60	57.30	400	3,400	-0.2
18/04/2025	58.80	35,900	61.90	63.50	58.80	300	4,600	-0.3
17/04/2025	60.80	49,700	59.50	60.80	58.90	5,000	7,600	-0.2
16/04/2025	60.80	41,700	59.20	60.80	58	1,000	4,500	-0.2
15/04/2025	59.60	16,500	60.10	61	59.10	500	1,600	-0.1
14/04/2025	61.90	23,900	62.40	63	58.30	1,800	4,200	-0.1
11/04/2025	62.40	27,400	64.30	64.90	56.60	1,200	0	0.1
10/04/2025	59.40	15,600	59	59.40	57	0	3,700	-0.2
09/04/2025	54	264,800	52.90	58	52.90	33,500	1,400	1.8
08/04/2025	58.70	134,100	59.50	61	58.70	25,000	1,500	1.4
04/04/2025	65.20	214,400	57.50	65.20	53.50	2,510	0	0.1
03/04/2025	59.40	147,500	65.50	66	59.40	16,200	23,800	-0.5
02/04/2025	65.90	21,300	65.40	66	65.30	0	7,200	-0.5
01/04/2025	65.50	16,100	65.50	66	65	9,200	500	0.6
31/03/2025	66	35,100	66.80	66.80	65.50	11,600	1,600	0.7
28/03/2025	66.50	21,200	66.50	66.50	65.40	9,000	4,500	0.3
27/03/2025	66.70	21,400	63.20	66.90	60.50	10,500	2,600	0.5
26/03/2025	66.90	92,600	67.20	67.20	65.20	2,500	2,100	0.0
25/03/2025	66.40	69,500	67	67.20	65.70	16,750	6,400	0.7
24/03/2025	67.20	22,100	67	67.20	66.20	200	1,200	-0.1
21/03/2025	67.20	33,300	67.20	67.20	66.30	263	2,200	-0.1
20/03/2025	67.40	14,400	67.30	67.40	66.60	3,300	1,100	0.1
19/03/2025	67.30	13,400	67.30	67.30	66.70	600	2,300	-0.1
18/03/2025	67.30	17,800	67.40	67.50	66.80	200	4,000	-0.3
17/03/2025	67.40	27,100	67.50	67.50	66	9,100	3,200	0
14/03/2025	67	64,700	65.20	67	65.10	100	2,800	-0.2
13/03/2025	66.60	38,900	66.70	66.70	65.60	7,200	7,200	0.0
12/03/2025	66.70	61,700	66.80	67	66.70	4,000	0	0.3
11/03/2025	66.90	49,200	67.70	67.70	66	6,800	0	0.5
10/03/2025	67.80	75,100	67.70	67.90	67.60	3,800	5,400	-0.1
07/03/2025	67.60	48,600	65.90	68	65	200	3,600	-0.2
06/03/2025	66.90	61,500	65.50	66.90	65.20	700	2,101	-0.1
05/03/2025	65.90	23,800	65.50	65.90	65.10	37	102	-0.0
04/03/2025	65.90	32,700	63.20	65.90	63.20	200	313	-0.0
03/03/2025	66	55,000	65.80	67	65.70	0	2,800	-0.2
28/02/2025	66	28,900	65.50	66	65.40	500	2,200	-0.1
27/02/2025	66.40	60,500	66.30	66.40	65	1,500	2,900	-0.1
26/02/2025	66.70	9,100	66.20	66.70	66.20	1,100	1,700	-0.0
25/02/2025	67	26,600	66.80	67	65.30	2,300	800	0.1
24/02/2025	67.10	44,900	67.30	67.40	66.20	300	1,200	-0.1
21/02/2025	67.40	21,000	68	68.10	67.10	0	3,700	-0.3
20/02/2025	68	107,300	66.60	68.60	66.40	7,200	2,487	0.3
19/02/2025	66.60	18,300	67	67	66	600	4,900	-0.3
18/02/2025	66.90	96,300	64.10	66.90	64.10	4,000	100	0.3
17/02/2025	65.50	55,600	65.50	65.50	64.30	700	800	-0.0
14/02/2025	65.50	119,100	67.30	67.30	65	29,800	800	1.9
13/02/2025	66	112,500	67.10	67.30	65.10	600	51,900	-3.4
12/02/2025	67.40	17,617	68.50	68.50	66.80	0	700	-0.0
11/02/2025	67.40	56,261	67.90	68.20	66.60	450	6,300	-0.4
10/02/2025	67.90	54,271	66.60	67.90	64.80	13,800	100	0.9
07/02/2025	66.80	31,878	69	69	66.80	1,300	5,400	-0.3
06/02/2025	69	90,524	63.30	69	62.70	17,700	1,700	1.0
05/02/2025	63.50	34,583	63.50	63.70	62.70	610	500	0.0
04/02/2025	63.50	46,216	63.50	63.50	62	1,100	5,600	-0.3
03/02/2025	63.50	14,000	63	63.50	62.20	2,100	3,000	0
24/01/2025	63	84,855	63.50	63.50	62.20	1,705	37,600	-2.2
23/01/2025	63.50	64,085	63	63.50	62.30	2,300	16,600	-0.9
22/01/2025	62.80	87,083	61.90	63.10	61.40	6,600	21,100	-0.9
21/01/2025	62	30,829	61.60	62	61.20	1,812	0	0.1
20/01/2025	62	55,423	63.90	63.90	61.40	3,100	1,500	0.1
17/01/2025	61.60	43,130	61	62.40	60.20	701	4,100	-0.2
16/01/2025	61	14,370	61.40	61.40	60.20	1	0	0.0
15/01/2025	60.80	72,061	60.10	61.30	60	1,902	100	0.1
14/01/2025	60.10	74,801	60.30	61.70	60	1,400	100	0.1
13/01/2025	60.30	56,889	59.80	60.30	54.20	300	1,100	-0.0
10/01/2025	60	53,804	60	60.50	59	1,002	0	0.1
09/01/2025	60	89,926	60.20	61.80	59.80	600	0	0.0
08/01/2025	60	174,010	58.50	60.90	58	10,100	700	0.6
07/01/2025	58	112,813	58.70	58.70	58	12,600	1,100	0.7
06/01/2025	58.70	60,633	59	59	58.10	12,900	0	0.8

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 (2025-05-06)	0.20	0.36%	1,689,800	-134,000	-10.3	54 56.30 56.30
2 tháng (2025-04-08)	-2.70	-4.60%	2,665,500	-161,400	-11.7	54 62.40 56.30
3 tháng (2025-03-07)	-11.60	-17.16%	3,770,900	-129,077	-9.9	54 67.80 56.30
6 tháng (2024-12-09)	4.20	8.11%	9,342,974	-352,149	-23.9	51.80 69 56.30
12 tháng (2024-06-10)	0.52	0.93%	25,860,276	-4,610,704	-260.1	44.40 69 56.30
24 tháng (2023-06-16)	12.90	29.94%	38,379,331	-4,904,091	-276.7	41.50 69 56.30
36 tháng (2022-06-21)	16.64	42.27%	47,838,481	-1,972,583	-146.3	31.55 69 56.30
60 tháng (2020-07-01)	34.23	157.27%	125,392,084	7,501,569	270.4	21.26 69 56.30

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH