Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/02/2025	63.15	28,900	62.67	63.15	62.58	500	2,200	-0.1
27/02/2025	63.53	60,500	63.44	63.53	62.20	1,500	2,900	-0.1
26/02/2025	63.82	9,100	63.34	63.82	63.34	1,100	1,700	-0.0
25/02/2025	64.11	26,600	63.92	64.11	62.48	2,300	800	0.1
24/02/2025	64.20	44,900	64.40	64.49	63.34	300	1,200	-0.1
21/02/2025	64.49	21,000	65.07	65.16	64.20	0	3,700	-0.3
20/02/2025	65.07	107,300	63.73	65.64	63.53	7,200	2,487	0.3
19/02/2025	63.73	18,300	64.11	64.11	63.15	600	4,900	-0.3
18/02/2025	64.01	96,300	61.33	64.01	61.33	4,000	100	0.3
17/02/2025	62.67	55,600	62.67	62.67	61.53	700	800	-0.0
14/02/2025	62.67	119,100	64.40	64.40	62.20	29,800	800	1.9
13/02/2025	63.15	112,500	64.20	64.40	62.29	600	51,900	-3.4
12/02/2025	64.49	17,617	65.54	65.54	63.92	0	700	-0.0
11/02/2025	64.49	56,261	64.97	65.26	63.73	450	6,300	-0.4
10/02/2025	64.97	54,271	63.73	64.97	62.00	13,800	100	0.9
07/02/2025	63.92	31,878	66.02	66.02	63.92	1,300	5,400	-0.3
06/02/2025	66.02	90,524	60.57	66.02	59.99	17,700	1,700	1.0
05/02/2025	60.76	34,583	60.76	60.95	59.99	610	500	0.0
04/02/2025	60.76	46,216	60.76	60.76	59.32	1,100	5,600	-0.3
03/02/2025	60.76	14,000	60.28	60.76	59.52	2,100	3,000	0
24/01/2025	60.28	84,855	60.76	60.76	59.52	1,705	37,600	-2.2
23/01/2025	60.76	64,085	60.28	60.76	59.61	2,300	16,600	-0.9
22/01/2025	60.09	87,083	59.23	60.38	58.75	6,600	21,100	-0.9
21/01/2025	59.32	30,829	58.94	59.32	58.56	1,812	0	0.1
20/01/2025	59.32	55,423	61.14	61.14	58.75	3,100	1,500	0.1
17/01/2025	58.94	43,130	58.37	59.71	57.60	701	4,100	-0.2
16/01/2025	58.37	14,370	58.75	58.75	57.60	1	0	0.0
15/01/2025	58.18	72,061	57.51	58.65	57.41	1,902	100	0.1
14/01/2025	57.51	74,801	57.70	59.04	57.41	1,400	100	0.1
13/01/2025	57.70	56,889	57.22	57.70	51.86	300	1,100	-0.0
10/01/2025	57.41	53,804	57.41	57.89	56.45	1,002	0	0.1
09/01/2025	57.41	89,926	57.60	59.13	57.22	600	0	0.0
08/01/2025	57.41	174,010	55.98	58.27	55.50	10,100	700	0.6
07/01/2025	55.50	112,813	56.17	56.17	55.50	12,600	1,100	0.7
06/01/2025	56.17	60,633	56.45	56.45	55.59	12,900	0	0.8
03/01/2025	56.17	288,056	58.85	58.85	56.17	3,330	8,200	-0.3
02/01/2025	58.37	204,035	58.75	59.80	57.89	3,500	109,100	-6.4
31/12/2024	58.37	138,354	59.99	60.57	58.37	2,230	18,600	-1.0
30/12/2024	60.76	72,669	60.95	62.20	60.47	1,900	24,900	-1.5
27/12/2024	60.95	166,978	61.14	62.29	59.71	19,604	24,800	-0.3
26/12/2024	61.14	343,662	58.85	62.48	58.85	6,100	22,700	-1.1
25/12/2024	58.85	154,490	57.89	59.32	57.89	6,808	2,400	0.3
24/12/2024	57.70	237,533	57.98	58.56	57.22	4,000	8,400	-0.3
23/12/2024	57.98	446,494	54.25	58.37	53.58	7,510	5,300	0.1
20/12/2024	54.06	238,394	51.96	54.25	51.96	2,708	1,500	0.1
19/12/2024	51.86	64,069	51.77	51.96	51.00	300	1,700	-0.1
18/12/2024	51.77	245,557	50.52	51.86	50.23	0	2,200	-0.1
17/12/2024	50.52	56,588	50.62	50.71	50.33	0	0	0
16/12/2024	50.62	63,242	50.90	50.90	50.43	200	700	-0.0
13/12/2024	50.62	118,125	50.23	51.10	50.23	6,700	1,079	0.3
12/12/2024	50.23	44,395	50.23	50.71	50.23	10,000	0	0.5
11/12/2024	50.23	105,034	49.76	50.62	49.76	900	3,300	-0.1
10/12/2024	49.66	83,180	49.76	49.95	49.47	100	3,100	-0.2
09/12/2024	49.56	208,057	49.47	50.33	49.47	600	19,100	-1.0
06/12/2024	49.66	157,120	48.61	49.76	48.23	0	4,000	-0.2
05/12/2024	48.13	87,606	48.13	48.61	47.75	0	0	0
04/12/2024	48.13	65,682	48.42	48.61	48.03	200	0	0.0
03/12/2024	48.42	140,386	48.32	48.80	47.84	1,200	2,000	-0.0
02/12/2024	48.13	148,899	47.84	48.61	47.65	200	0	0.0
29/11/2024	47.08	254,248	46.69	48.80	46.69	2,567	2,000	0.0
28/11/2024	46.12	47,196	45.93	46.69	45.93	0	7,800	-0.4
27/11/2024	45.93	35,200	45.64	45.93	45.64	0	400	-0.0
26/11/2024	45.93	42,155	45.83	45.93	45.45	0	13,000	-0.6
25/11/2024	45.83	35,104	45.74	46.41	44.78	1,000	500	0.0
22/11/2024	45.16	31,773	45.07	45.16	45.07	0	1,600	-0.1
21/11/2024	45.07	33,768	45.35	45.35	44.78	0	100	-0.0
20/11/2024	44.97	15,600	44.88	45.74	44.30	0	900	-0.0
19/11/2024	44.88	112,422	45.74	46.50	44.88	19,600	2,700	0.8
18/11/2024	45.16	21,327	45.16	45.55	45.07	4,300	100	0.2
15/11/2024	45.16	33,910	45.64	45.64	44.97	7,500	100	0.3
14/11/2024	45.93	32,928	45.74	46.02	45.64	6,600	100	0.3
13/11/2024	45.93	18,149	46.12	46.12	45.64	3,500	0	0.2
12/11/2024	46.12	111,033	45.74	46.12	45.45	73,200	100	3.5
11/11/2024	45.74	41,724	45.93	46.22	45.45	11,700	0	0.6
08/11/2024	45.83	23,280	45.74	45.83	45.64	4,635	0	0.2
07/11/2024	45.93	35,529	45.93	46.02	45.93	10,000	0	0.5
06/11/2024	45.93	37,035	45.74	46.12	45.55	0	0	0
05/11/2024	45.45	88,402	45.93	45.93	45.45	51,300	30,300	1.0
04/11/2024	45.83	34,121	46.12	46.41	45.55	8,800	10,500	-0.1
01/11/2024	45.83	44,555	45.93	46.02	45.83	10,900	2,500	0.4
31/10/2024	45.93	28,553	45.64	46.22	45.64	5,700	100	0.3
30/10/2024	45.83	19,188	45.93	46.41	45.74	900	700	0.0
29/10/2024	45.93	50,844	45.93	46.02	45.74	30,900	700	1.4
28/10/2024	45.93	54,151	46.31	47.27	45.45	16,850	8,400	0.4
25/10/2024	45.45	125,927	45.26	45.64	45.16	108,200	1,300	5.1
24/10/2024	45.26	71,213	45.16	45.74	44.68	28,800	2,500	1.2
23/10/2024	45.16	43,030	45.16	45.26	44.68	8,000	3,400	0.2
22/10/2024	44.97	62,050	45.74	45.74	44.97	8,800	6,000	0.1
21/10/2024	45.74	73,652	45.55	45.74	45.16	10,800	5,900	0.2
18/10/2024	45.55	38,740	45.74	46.22	45.45	29,801	800	1.3
17/10/2024	45.64	46,565	45.93	46.02	45.35	9,400	0	0.4
16/10/2024	45.93	215,352	45.45	46.22	44.88	54,800	2,000	2.5
15/10/2024	45.55	60,480	45.16	45.55	44.78	18,500	200	0.9
14/10/2024	45.26	43,919	45.07	45.35	44.78	3,000	4,500	-0.1
11/10/2024	45.35	23,465	44.97	45.74	44.59	0	200	-0.0
10/10/2024	44.97	98,659	44.01	48.42	44.01	700	1,600	-0.0
09/10/2024	44.01	194,701	44.11	44.49	44.01	68,600	100	3.2
08/10/2024	44.11	141,446	43.15	44.11	42.96	101,600	0	4.6
07/10/2024	43.44	17,739	42.96	43.44	42.96	1,000	4,500	-0.2
04/10/2024	43.44	30,217	43.25	43.44	42.87	4,400	3,200	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-0.10	-0.12%	1,837,500	-384,000	-35.0	86.60 101.80 88
2 tháng (2025-10-17)	18.90	27.88%	3,333,000	-745,200	-63.0	65.60 101.80 88
3 tháng (2025-09-17)	22.50	35.04%	4,123,700	-763,800	-64.4	64.01 101.80 88
6 tháng (2025-06-19)	33.12	61.80%	6,658,900	-809,000	-67.7	53.58 101.80 88
12 tháng (2024-12-23)	28.72	49.52%	15,200,833	-1,148,078	-90.8	51.67 101.80 88
24 tháng (2023-12-27)	46.46	115.44%	36,378,811	-5,046,819	-310.1	40.24 101.80 88
36 tháng (2023-01-03)	46.81	117.36%	48,361,099	-4,946,942	-306.7	39.64 101.80 88
60 tháng (2021-01-11)	62.11	252.57%	126,297,713	6,730,211	204.2	21.79 101.80 88

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH