Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	25.62	5,130	25.78	26.08	25.55	0	300	-0.0
16/04/2021	25.78	20,156	26.32	26.32	25.39	300	0	0.0
15/04/2021	26.32	130,455	25.78	26.55	25.78	0	0	0
14/04/2021	25.78	47,155	25.62	25.78	25.16	0	1,500	-0.0
13/04/2021	25.62	71,972	26.01	26.01	25.39	0	6,700	-0.2
12/04/2021	26.01	60,549	26.01	26.16	25.70	0	0	0
09/04/2021	26.01	84,035	25.32	26.93	25.16	0	0	0
08/04/2021	25.32	52,720	25.16	25.39	25.08	0	0	0
07/04/2021	25.16	40,600	24.93	25.16	24.85	0	0	0
06/04/2021	24.93	18,260	25.24	25.24	24.93	2,500	0	0.1
05/04/2021	25.24	22,436	25.16	25.39	24.85	0	2,700	-0.1
02/04/2021	25.16	34,117	25.16	25.39	25.16	0	400	-0.0
01/04/2021	25.16	35,197	25.01	25.16	24.85	0	0	0
31/03/2021	25.01	20,710	25.01	25.08	24.85	2,100	400	0.1
30/03/2021	25.01	52,046	24.85	25.24	24.47	900	0	0.0
29/03/2021	24.85	46,367	24.47	25.01	24.47	0	0	0
26/03/2021	24.47	23,250	24.78	25.01	24.24	0	0	0
25/03/2021	24.78	35,254	24.62	24.78	24.31	0	0	0
24/03/2021	24.62	29,824	25.01	25.01	24.31	0	0	0
23/03/2021	25.01	34,840	25.08	25.24	25.01	0	0	0
22/03/2021	25.08	47,260	25.16	25.39	25.08	0	87	-0.0
19/03/2021	25.16	84,811	25.47	25.47	24.93	0	300	-0.0
18/03/2021	25.47	30,725	25.47	25.55	25.39	100	0	0.0
17/03/2021	25.47	36,905	25.47	25.55	25.24	0	0	0
16/03/2021	25.47	40,469	25.55	25.55	25.24	0	0	0
15/03/2021	25.55	69,900	25.32	25.62	25.32	300	0	0.0
12/03/2021	25.32	49,638	25.32	25.55	25.24	0	200	-0.0
11/03/2021	25.32	46,164	25.62	25.85	25.24	800	0	0.0
10/03/2021	25.62	55,443	25.62	25.85	25.24	0	0	0
09/03/2021	25.62	30,130	25.62	26.16	25.32	8,700	600	0.3
08/03/2021	25.62	74,921	25.39	25.78	25.39	0	500	-0.0
05/03/2021	25.39	32,943	25.32	25.39	25.01	0	0	0
04/03/2021	25.32	52,069	25.47	25.55	24.62	0	300	-0.0
03/03/2021	25.47	82,724	25.08	25.78	24.78	0	100	-0.0
02/03/2021	25.08	36,100	25.08	25.24	24.93	2,500	0	0.1
01/03/2021	25.08	69,925	25.01	25.39	24.70	0	300	-0.0
26/02/2021	25.01	21,100	25.01	26.16	24.55	300	3,900	-0.1
25/02/2021	25.01	68,394	24.55	26.93	24.62	3,300	400	0.1
24/02/2021	24.55	40,903	24.62	25.01	24.24	0	0	0
23/02/2021	24.62	32,000	25.08	25.16	24.62	100	0	0.0
22/02/2021	25.08	19,493	25.16	25.32	25.01	802	0	0.0
19/02/2021	25.16	43,100	25.32	25.32	25.08	100	0	0.0
18/02/2021	25.32	64,217	24.78	25.55	24.78	800	0	0.0
17/02/2021	24.78	25,068	24.39	25.01	24.31	4,100	1,000	0.1
09/02/2021	24.39	17,200	23.85	24.55	23.70	0	0	0
08/02/2021	23.85	26,100	24.39	24.39	23.47	0	0	0
05/02/2021	24.39	28,725	24.24	24.39	24.08	0	0	0
04/02/2021	24.24	34,910	24.55	24.78	23.85	0	0	0
03/02/2021	24.55	38,501	23.47	24.55	23.85	0	0	0
02/02/2021	23.47	25,050	23.47	23.78	22.85	0	0	0
01/02/2021	23.47	65,300	24.24	24.24	23.01	0	500	-0.0
29/01/2021	24.24	74,584	22.78	25.01	20.54	500	15,000	-0.4
28/01/2021	22.78	126,103	25.24	25.24	22.78	6,000	0	0.2
27/01/2021	25.24	102,820	25.32	25.85	24.70	1,400	0	0.0
26/01/2021	25.32	110,478	26.93	26.93	24.55	2,000	200	0.1
25/01/2021	26.93	136,900	27.01	27.32	26.55	700	1,000	-0.0
22/01/2021	27.01	96,200	27.32	27.47	26.78	5,000	0	0.2
21/01/2021	27.32	122,885	25.78	28.01	25.78	0	0	0
20/01/2021	25.78	90,600	25.16	26.08	24.47	1,400	0	0.0
19/01/2021	25.16	248,293	27.93	27.93	25.16	2,900	0	0.1
18/01/2021	27.93	81,502	27.78	28.47	27.55	0	600	-0.0
15/01/2021	27.78	119,800	27.85	28.39	26.85	3,100	16,600	-0.5
14/01/2021	27.85	619,266	25.70	27.93	25.70	1,400	14,600	-0.5
13/01/2021	25.70	164,667	25.70	26.16	25.55	2,705	5,000	-0.1
12/01/2021	25.70	79,000	25.70	25.78	25.39	700	0	0.0
11/01/2021	25.70	144,400	25.47	26.16	25.32	300	2,000	-0.1
08/01/2021	25.47	87,700	25.32	25.78	25.16	0	0	0
07/01/2021	25.32	62,600	25.55	25.55	25.01	1,500	0	0.0
06/01/2021	25.55	34,835	25.62	25.78	25.55	300	0	0.0
05/01/2021	25.62	140,926	25.01	25.78	25.01	900	0	0.0
04/01/2021	25.01	236,500	24.47	25.08	24.47	0	20,800	-0.7
31/12/2020	24.47	12,000	24.62	24.62	24.24	0	0	0
30/12/2020	24.62	43,536	24.31	24.93	24.39	600	100	0.0
29/12/2020	24.31	55,471	24.85	24.85	23.85	0	31,300	-1.0
28/12/2020	24.85	161,220	24.85	25.32	23.93	500	0	0.0
25/12/2020	24.85	18,081	25.01	25.01	24.47	1,118	1,300	-0.0
24/12/2020	25.01	37,430	25.08	25.08	23.93	12,800	15,000	-0.0
23/12/2020	25.08	159,001	23.62	25.39	23.70	12,800	15,000	-0.1
22/12/2020	23.62	22,622	23.55	23.70	23.39	500	0	0.0
21/12/2020	23.55	28,544	23.62	23.85	23.55	300	0	0.0
18/12/2020	23.62	55,726	23.47	23.70	23.47	0	0	0
17/12/2020	23.47	21,452	23.62	23.78	23.47	1,800	0	0.1
16/12/2020	23.62	81,378	23.39	23.78	23.24	500	300	0.0
15/12/2020	23.39	73,224	23.47	24.01	23.31	0	0	0
14/12/2020	23.47	60,410	23.55	23.55	23.31	0	0	0
11/12/2020	23.55	16,215	23.55	23.70	23.47	0	0	0
10/12/2020	23.55	15,516	23.85	23.85	23.47	0	0	0
09/12/2020	23.85	23,213	23.62	23.93	23.62	6,100	0	0.2
08/12/2020	23.62	29,362	23.93	23.93	23.55	6,700	0	0.2
07/12/2020	23.93	34,127	23.85	23.93	23.62	500	0	0.0
04/12/2020	23.85	13,349	24.08	24.62	23.85	1,500	0	0.0
03/12/2020	24.08	19,900	23.70	24.08	23.70	0	0	0
02/12/2020	23.70	17,640	23.93	23.93	23.55	0	0	0
01/12/2020	23.93	126,087	24.08	24.08	23.39	2,700	0	0.1
30/11/2020	24.08	37,050	24.31	24.31	23.08	0	0	0
27/11/2020	24.31	30,911	24.16	24.47	24.16	0	0	0
26/11/2020	24.16	82,698	23.93	24.47	23.70	1,500	1,600	-0.0
25/11/2020	23.93	131,130	22.93	24.55	22.85	0	0	0
24/11/2020	22.93	110,385	22.85	23.01	22.78	0	0	0
23/11/2020	22.85	71,872	22.55	23.08	22.55	8,500	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0	0%	1,106,572	345,285	16.4	46.90 48.20 47.20
2 tháng (2024-09-23)	2.40	5.36%	2,861,805	624,088	29.4	44.80 48.20 47.20
3 tháng (2024-08-26)	-2.09	-4.24%	7,829,888	67,301	-4.5	44.40 49.29 47.20
6 tháng (2024-05-27)	-4.25	-8.26%	16,803,594	-4,289,022	-238.4	44.40 57.27 47.20
12 tháng (2023-11-28)	5.14	12.22%	19,168,951	-3,784,937	-214.1	41.97 57.27 47.20
24 tháng (2022-12-05)	7.63	19.28%	31,736,319	-3,091,774	-183.3	38.87 57.27 47.20
36 tháng (2021-12-08)	7.84	19.91%	60,493,173	2,189,900	61.8	31.55 57.27 47.20
60 tháng (2019-12-19)	24.93	111.94%	129,587,820	7,971,932	298.4	19.04 57.27 47.20

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH