Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/12/2021	33.59	235,575	34.07	34.07	33.24	50,100	100	2.4
29/12/2021	33.80	246,832	34.28	34.42	33.59	150,200	100,200	2.5
28/12/2021	34.00	126,602	34.00	34.56	33.59	32,700	400	1.6
27/12/2021	34.00	168,963	32.69	35.18	32.69	200	2,400	-0.1
24/12/2021	34.63	136,701	33.59	34.63	33.10	7,100	3,400	0.2
23/12/2021	33.66	415,407	34.70	34.70	33.66	80,100	2,000	3.8
22/12/2021	34.70	279,304	36.01	36.15	32.41	2,900	300	0.1
21/12/2021	36.01	467,416	35.32	36.57	34.97	3,100	400	0.1
20/12/2021	35.32	371,809	35.66	36.08	34.97	2,500	5,000	-0.1
17/12/2021	35.32	603,105	34.56	35.32	34.00	130,400	0	6.5
16/12/2021	34.56	133,620	34.83	35.04	34.35	0	0	0
15/12/2021	34.90	378,442	35.87	36.01	34.28	100	0	0.0
14/12/2021	35.87	1,027,384	33.38	35.94	33.38	3,600	35,000	-1.6
13/12/2021	33.38	139,345	33.31	33.66	33.24	12,600	0	0.6
10/12/2021	33.24	151,168	33.03	33.93	33.03	0	100	0.0
09/12/2021	33.03	63,037	33.17	33.24	32.83	8,600	0	0.4
08/12/2021	33.17	91,717	33.17	33.17	32.55	13,200	49	0.6
07/12/2021	32.76	147,149	32.55	33.17	32.34	66,300	2,300	3.0
06/12/2021	32.55	276,460	32.89	32.96	31.86	200,000	0	9.4
03/12/2021	32.89	250,602	33.59	33.59	32.89	106,300	0	5.1
02/12/2021	33.24	235,948	33.10	33.80	32.83	21,300	0	1.0
01/12/2021	32.89	131,550	33.38	33.52	32.89	2,200	500	0.1
30/11/2021	33.38	349,220	32.69	33.38	32.69	125,300	600	5.9
29/11/2021	32.69	224,916	32.55	32.89	32.27	27,600	0	1.3
26/11/2021	33.10	322,168	33.86	34.42	33.10	107,000	0	5.1
25/11/2021	33.66	223,967	33.59	34.21	33.24	100	10,400	-0.5
24/11/2021	33.59	242,879	33.10	33.59	32.96	800	0	0.0
23/11/2021	32.96	138,407	32.13	33.17	32.13	5,100	0	0.2
22/11/2021	32.34	825,183	32.96	32.96	31.72	300,200	0	14.0
19/11/2021	32.96	873,449	34.42	34.42	32.55	101,400	0	4.9
18/11/2021	34.42	382,132	35.25	35.32	34.28	100	0	0.0
17/11/2021	34.63	239,021	35.18	35.32	34.63	2,400	0	0.1
16/11/2021	34.70	649,995	34.00	35.60	33.66	0	0	0
15/11/2021	34.00	520,635	34.28	34.97	33.93	900	0	0.0
12/11/2021	34.28	479,846	34.63	34.63	34.00	1,300	0	0.1
11/11/2021	34.63	579,989	35.25	35.60	34.42	6,600	0	0.3
10/11/2021	35.25	472,524	34.83	35.60	34.63	1,700	300	0.1
09/11/2021	34.83	727,882	35.11	36.01	34.56	400	0	0.0
08/11/2021	34.97	439,652	35.60	36.22	34.63	100	0	0.0
05/11/2021	35.25	399,969	34.70	35.32	34.28	200	1,400	-0.1
04/11/2021	34.70	524,840	33.93	35.32	33.93	700	100	0.0
03/11/2021	33.93	767,351	36.36	36.91	33.93	400	0	0.0
02/11/2021	36.36	759,651	35.46	36.36	35.25	100	200	0.0
01/11/2021	35.53	1,141,874	36.57	36.98	35.46	300	22,800	-1.2
29/10/2021	36.50	659,664	37.40	37.53	36.50	300	500	0.0
28/10/2021	37.33	986,553	36.57	37.53	36.15	0	11,816	-0.6
27/10/2021	36.50	735,332	36.57	36.98	36.22	5,100	200	0.3
25/10/2021	36.77	1,524,872	34.56	37.40	34.56	4,900	20,600	-0.8
22/10/2021	34.35	1,257,042	33.80	34.49	33.59	2,800	3,800	0.0
21/10/2021	33.66	1,203,625	33.24	34.07	33.24	151,400	92,800	2.8
20/10/2021	33.24	1,106,552	34.63	34.70	33.10	100	2,000	-0.1
19/10/2021	34.63	2,333,472	32.41	35.32	32.20	4,200	2,000	0.1
18/10/2021	32.20	1,287,964	32.20	32.83	31.58	0	0	0
15/10/2021	31.72	997,396	31.65	32.20	31.58	532,216	0	24.3
14/10/2021	31.65	743,084	31.72	32.13	31.58	328,500	0	15.0
13/10/2021	31.65	1,001,415	31.79	32.13	31.51	326,900	0	15.0
12/10/2021	31.79	744,724	32.55	32.55	31.16	222,400	500	10.1
11/10/2021	32.55	1,306,577	31.86	32.55	31.09	402,300	2,600	18.0
08/10/2021	31.86	478,341	32.83	33.03	31.86	2,300	1,200	0.1
07/10/2021	32.55	790,900	33.80	33.80	32.48	400	600	0.0
06/10/2021	33.86	1,256,569	31.51	34.28	30.61	396,700	70,100	14.2
05/10/2021	31.86	555,352	32.69	32.69	30.75	297,200	0	13.2
04/10/2021	32.34	653,400	31.99	32.69	30.47	202,900	400	9.0
01/10/2021	31.99	117,978	32.89	33.45	31.86	158,100	139,800	0.9
30/09/2021	33.59	134,481	33.45	33.93	32.55	58,500	2,300	2.7
29/09/2021	33.52	65,820	32.76	33.80	32.62	7,900	800	0.3
28/09/2021	32.83	134,377	29.78	32.83	29.78	8,000	14,000	-0.3
27/09/2021	31.16	248,573	33.93	34.63	31.09	14,203	0	0.7
24/09/2021	34.49	188,170	34.97	35.39	33.31	1,100	1,000	0.0
23/09/2021	34.97	253,305	33.31	36.01	33.17	17,500	52,400	-1.7
22/09/2021	33.24	490,352	30.47	33.24	30.33	3,400	29,300	-1.2
21/09/2021	30.26	152,876	28.88	30.40	28.46	3,700	0	0.2
20/09/2021	29.09	56,200	29.09	30.47	28.81	8,600	100	0.4
17/09/2021	29.71	111,589	28.46	30.47	28.46	60,600	260	2.5
16/09/2021	28.12	60,238	28.74	28.74	27.91	200	3,800	-0.1
15/09/2021	28.74	30,300	28.53	29.36	28.39	700	1,300	0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 28.5%
14/09/2021	29.09	34,013	30.12	30.12	28.81	6,700	2,400	0.2
13/09/2021	29.05	129,000	28.53	29.18	28.40	6,900	40,300	0
10/09/2021	28.53	95,486	28.01	29.18	27.95	2,725	300	0.1
09/09/2021	28.01	64,738	27.56	29.18	27.56	7,800	100	0.3
08/09/2021	27.62	108,021	28.86	28.86	27.49	600	400	0.0
07/09/2021	28.86	114,362	29.38	29.38	28.53	400	8,900	-0.4
06/09/2021	29.38	64,860	29.89	29.89	29.31	1,100	200	0.0
01/09/2021	29.83	123,275	29.70	29.83	29.18	1,700	3,700	-0.1
31/08/2021	29.76	105,718	30.09	30.61	29.76	500	2,000	-0.1
30/08/2021	30.09	134,919	29.18	30.80	29.18	1,000	200	0.0
27/08/2021	28.73	209,470	27.24	29.18	27.04	4,600	1,600	0.1
26/08/2021	26.91	37,675	26.65	27.17	26.59	1,300	1,100	0.0
25/08/2021	27.17	24,028	26.39	27.24	26.39	6,500	1,200	0.2
24/08/2021	26.72	102,920	26.13	26.91	25.61	20,500	0	0.8
23/08/2021	26.13	54,487	26.13	27.56	26.13	3,300	100	0.1
20/08/2021	27.24	58,970	28.01	28.60	26.07	3,100	0	0.1
19/08/2021	28.01	143,938	27.49	28.01	27.49	900	11,200	-0.4
18/08/2021	27.37	105,007	27.37	27.43	26.59	5,500	0	0.2
17/08/2021	27.37	99,830	27.11	27.49	26.78	12,600	1,300	0.5
16/08/2021	27.30	34,531	27.56	27.62	26.98	1,500	0	0.1
13/08/2021	27.56	44,798	27.56	27.88	26.91	4,300	0	0.2
12/08/2021	27.37	226,759	26.59	27.56	23.99	16,500	4,100	0.5
11/08/2021	26.59	75,285	26.91	26.91	26.26	3,600	0	0.1
10/08/2021	26.85	92,662	26.59	27.49	26.46	1,100	4,000	-0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.30	-1.96%	458,800	-8,705	-0.3	60.90 66.50 60.90
2 tháng (2026-08-10)	-3.50	-5.12%	784,300	-28,905	-1.6	60.90 68.80 60.90
3 tháng (2026-07-10)	-0.54	-0.83%	1,199,900	-43,105	-2.6	60.90 68.80 60.90
6 tháng (2026-04-13)	-3.80	-5.53%	3,663,900	354,595	28.8	60.90 76.63 60.90
12 tháng (2025-10-13)	4.92	8.20%	17,252,900	-1,541,805	-152.5	57.78 99.09 60.90
24 tháng (2024-10-18)	24.79	61.79%	31,670,088	-1,662,168	-164.9	38.01 99.09 60.90
36 tháng (2023-10-24)	29.53	83.51%	51,380,694	-4,605,387	-330.1	34.97 99.09 60.90
60 tháng (2021-11-03)	30.97	91.26%	100,323,033	2,624,517	8.0	26.59 99.09 60.90

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH