Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2017	22.06	552,597	21.19	22.06	21.19	0	0	0
10/07/2017	21.19	504,112	20.95	21.44	20.82	0	200	-0.0
07/07/2017	20.95	1,151,122	20.64	21.87	20.64	0	0	0
06/07/2017	20.64	312,370	20.70	20.70	20.52	0	0	0
05/07/2017	20.70	138,119	20.64	20.82	20.45	0	0	0
04/07/2017	20.64	354,968	20.52	20.82	20.33	0	15	-0.0
03/07/2017	20.52	333,017	20.76	20.95	20.33	0	22	-0.0
30/06/2017	20.76	552,995	20.52	21.01	20.45	0	0	0
29/06/2017	20.52	335,558	20.08	20.70	20.08	0	0	0
28/06/2017	20.08	483,930	20.08	20.52	19.84	200,000	200,000	0
27/06/2017	20.08	566,234	20.39	20.45	19.78	0	0	0
26/06/2017	20.39	483,039	20.64	20.89	20.33	0	0	0
23/06/2017	20.64	2,552,479	21.07	21.13	19.47	0	0	0
22/06/2017	21.07	1,354,705	21.07	22.18	20.95	0	0	0
21/06/2017	21.07	2,305,161	19.71	21.25	19.41	0	0	0
20/06/2017	19.71	711,477	20.15	20.33	19.71	0	0	0
19/06/2017	20.15	753,724	20.58	20.70	19.96	0	0	0
16/06/2017	20.58	354,362	20.64	20.76	20.33	0	0	0
15/06/2017	20.64	625,699	20.76	21.87	20.64	0	0	0
14/06/2017	20.76	157,467	20.76	20.82	20.33	0	700	-0.0
13/06/2017	20.76	690,075	20.64	21.19	20.64	0	0	0
12/06/2017	20.64	1,151,939	19.28	20.89	19.28	0	0	0
09/06/2017	19.28	428,977	19.28	19.71	19.10	0	0	0
08/06/2017	19.28	301,551	19.28	20.02	19.28	0	0	0
07/06/2017	19.28	635,840	18.98	19.78	18.48	0	5,000	-0.2
06/06/2017	18.98	248,100	19.10	19.28	18.79	0	5,000	-0.2
05/06/2017	19.10	164,370	19.10	19.10	18.79	0	0	0
02/06/2017	19.10	235,790	19.59	19.84	19.10	0	0	0
01/06/2017	19.59	951,520	18.48	19.78	18.17	0	5,000	-0.1
31/05/2017	18.48	131,350	17.99	18.91	17.99	0	0	0
30/05/2017	17.99	69,428	18.54	18.54	17.99	0	5,000	-0.1
29/05/2017	18.54	114,210	18.73	18.73	18.36	0	5,000	-0.2
26/05/2017	18.73	90,710	18.48	19.04	18.17	0	5,000	-0.1
25/05/2017	18.48	143,835	17.80	18.54	17.56	0	5,000	-0.1
24/05/2017	17.80	53,100	17.80	17.87	17.37	0	0	0
23/05/2017	17.80	71,366	17.80	17.99	17.56	0	0	0
22/05/2017	17.80	56,910	18.05	18.05	17.80	0	5,000	-0.1
19/05/2017	18.05	26,225	17.68	18.05	17.68	0	80	-0.0
18/05/2017	17.68	46,580	18.11	18.11	17.56	0	5,000	-0.1
17/05/2017	18.11	73,706	18.11	18.11	17.62	0	5,000	-0.1
16/05/2017	18.11	27,277	18.11	18.36	17.87	0	0	0
15/05/2017	18.11	43,413	17.74	18.24	17.74	0	0	0
12/05/2017	17.74	57,310	18.17	18.17	17.74	0	0	0
11/05/2017	18.17	61,977	18.24	18.36	17.87	0	5,000	-0.1
10/05/2017	18.24	39,135	18.42	18.79	18.11	0	0	0
09/05/2017	18.42	66,310	17.93	18.48	17.62	0	5,000	-0.1
08/05/2017	17.93	79,766	17.25	18.67	17.07	0	0	0
05/05/2017	17.25	52,170	17.25	17.68	16.63	0	0	0
04/05/2017	17.25	89,100	17.87	17.87	17.25	0	0	0
03/05/2017	17.87	70,340	18.48	18.48	16.63	0	0	0
28/04/2017	18.48	100,907	18.85	18.85	18.24	0	0	0
27/04/2017	18.85	358,297	19.04	19.90	18.85	0	5,000	-0.2
26/04/2017	19.04	192,410	18.30	19.41	18.24	0	8,900	-0.3
25/04/2017	18.30	43,600	18.17	18.30	17.87	0	0	0
24/04/2017	18.17	16,800	18.11	18.17	17.87	0	5,000	-0.1
21/04/2017	18.11	34,300	18.11	18.36	17.87	0	5,000	-0.1
20/04/2017	18.11	44,164	17.99	18.42	17.93	0	4,800	-0.1
19/04/2017	17.99	50,650	18.11	18.11	17.62	0	20,200	-0.6
18/04/2017	18.11	36,180	17.80	18.17	17.25	0	5,000	-0.1
17/04/2017	17.80	97,699	17.93	18.67	17.80	0	5,000	-0.1
14/04/2017	17.93	60,735	17.62	17.99	17.31	0	5,000	-0.1
13/04/2017	17.62	47,064	17.56	18.54	17.62	0	0	0
12/04/2017	17.56	86,361	18.11	18.11	17.37	0	0	0
11/04/2017	18.11	134,060	17.87	18.11	17.68	0	0	0
10/04/2017	17.87	84,824	18.24	18.24	17.62	0	60	-0.0
07/04/2017	18.24	56,926	18.48	18.48	17.87	0	9,800	-0.3
05/04/2017	18.48	122,088	17.56	18.67	17.19	0	11,100	-0.3
04/04/2017	17.56	137,540	18.30	18.48	17.37	0	0	0
03/04/2017	18.30	269,528	19.71	20.33	17.87	0	0	0
31/03/2017	19.71	277,193	20.21	20.33	19.10	0	0	0
30/03/2017	20.21	981,966	18.42	20.21	18.42	0	3,500	-0.1
29/03/2017	18.42	754,409	16.76	18.42	16.76	0	0	0
28/03/2017	16.76	418,904	15.53	16.76	14.85	0	200	-0.0
27/03/2017	15.53	53,449	15.22	15.53	15.22	0	0	0
24/03/2017	15.22	28,633	15.03	15.22	15.09	0	0	0
23/03/2017	15.03	10,800	15.09	15.09	14.91	0	0	0
22/03/2017	15.09	15,426	14.97	15.09	14.85	0	0	0
21/03/2017	14.97	56,247	14.85	15.09	14.85	0	0	0
20/03/2017	14.85	51,715	15.09	15.22	13.62	0	0	0
17/03/2017	15.09	18,404	14.85	15.09	14.85	0	0	0
16/03/2017	14.85	11,997	14.72	14.91	14.60	0	0	0
15/03/2017	14.72	62,535	14.66	14.72	14.60	0	4,700	-0.1
14/03/2017	14.66	40,600	14.72	14.79	14.66	0	0	0
13/03/2017	14.72	113,900	14.97	15.03	14.66	0	0	0
10/03/2017	14.97	28,022	15.03	15.09	14.79	0	0	0
09/03/2017	15.03	10,386	15.03	15.09	14.97	0	300	-0.0
08/03/2017	15.03	27,900	15.09	15.09	14.91	0	0	0
07/03/2017	15.09	13,433	15.16	15.16	15.03	0	0	0
06/03/2017	15.16	30,700	15.34	15.34	15.09	0	0	0
03/03/2017	15.34	12,670	15.16	15.40	15.09	0	0	0
02/03/2017	15.16	15,727	15.22	15.28	15.09	0	0	0
01/03/2017	15.22	12,035	15.40	15.40	15.16	0	0	0
28/02/2017	15.40	11,500	15.34	15.40	15.16	0	0	0
27/02/2017	15.34	10,130	15.46	15.53	15.16	0	0	0
24/02/2017	15.46	17,935	15.46	15.59	15.09	0	0	0
23/02/2017	15.46	13,851	15.34	15.65	15.34	0	0	0
22/02/2017	15.34	30,950	15.59	15.59	15.34	0	0	0
21/02/2017	15.59	30,176	15.65	15.65	15.40	0	0	0
20/02/2017	15.65	25,551	15.59	15.89	15.53	0	0	0
17/02/2017	15.59	23,886	15.46	15.59	15.40	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-4.66	-9.36%	7,009,100	-2,277,787	-124.0	44.40 49.76 45.10
2 tháng (2024-07-22)	-6.25	-12.18%	9,781,800	-2,432,587	-132.2	44.40 51.35 45.10
3 tháng (2024-06-24)	-10.10	-18.30%	11,962,500	-4,857,685	-264.6	44.40 55.20 45.10
6 tháng (2024-03-25)	0.22	0.50%	15,104,300	-4,570,145	-250.7	44.31 57.27 45.10
12 tháng (2023-09-26)	1.21	2.76%	19,273,200	-4,692,795	-258.1	41.50 57.27 45.10
24 tháng (2022-10-03)	8.97	24.81%	30,961,200	-2,536,717	-164.9	31.55 57.27 45.10
36 tháng (2021-10-06)	4.92	12.24%	89,340,930	5,143,212	180.4	31.55 57.27 45.10
60 tháng (2019-10-17)	21.61	91.99%	129,420,881	7,377,869	270.1	19.04 57.27 45.10

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH