Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2010	8.42	117,500	7.94	8.42	7.98	0	0	0
25/01/2010	7.94	88,500	8.14	8.14	7.82	300	0	0.0
22/01/2010	8.14	53,300	7.94	8.14	7.82	4,000	0	0.1
21/01/2010	7.94	96,800	8.14	8.29	7.85	0	0	0
20/01/2010	8.14	29,200	8.29	8.58	8.14	1,500	0	0.0
19/01/2010	8.29	33,500	8.29	8.49	8.26	0	0	0
18/01/2010	8.29	113,700	8.65	8.65	8.23	60,000	0	1.6
15/01/2010	8.65	46,400	8.81	8.87	8.61	300	0	0.0
14/01/2010	8.81	67,100	8.77	9.09	8.77	0	0	0
13/01/2010	8.77	106,000	8.52	8.93	8.33	0	0	0
12/01/2010	8.52	161,600	9.09	9.25	8.42	200	0	0.0
11/01/2010	9.09	115,600	9.09	9.25	8.84	40,000	0	1.1
08/01/2010	9.09	197,700	9.12	9.41	8.81	60,000	3,300	1.6
07/01/2010	9.12	223,100	9.22	9.28	9.03	60,300	500	1.7
06/01/2010	9.22	227,000	9.63	9.63	9.09	120,000	1,800	3.5
05/01/2010	9.63	459,900	9.32	9.83	9.51	60,300	10,000	1.6
04/01/2010	9.32	352,400	8.61	9.32	8.61	1,500	0	0.0
31/12/2009	8.61	296,000	8.93	9.09	8.42	7,000	300	0
30/12/2009	8.93	512,900	8.61	9.54	8.61	40,100	0	0
29/12/2009	8.61	536,800	9.25	9.25	8.52	0	4,000	0
28/12/2009	9.25	342,200	9.19	9.57	8.61	14,500	0	0
25/12/2009	9.19	358,600	9.16	9.51	9.00	0	0	0
24/12/2009	9.16	1,118,100	8.68	9.16	8.81	0	4,100	0
23/12/2009	8.68	521,200	8.07	8.68	7.91	0	400	0
22/12/2009	8.07	188,700	8.17	8.61	8.01	100	6,000	0
21/12/2009	8.17	152,500	7.69	8.17	7.91	0	10,000	0
18/12/2009	7.69	98,800	7.34	7.69	7.50	300	0	0
17/12/2009	7.34	104,400	7.27	7.37	6.86	0	16,000	0
16/12/2009	7.27	161,600	7.72	7.72	7.21	2,000	5,000	0
15/12/2009	7.72	114,600	7.72	7.91	7.53	5,000	0	0
14/12/2009	7.72	190,000	7.37	7.88	7.18	0	90,000	0
11/12/2009	7.37	244,000	7.59	7.66	7.21	100	10,100	0
10/12/2009	7.59	87,000	7.66	7.98	7.50	6,500	22,000	0
09/12/2009	7.66	260,000	8.07	8.07	7.59	87,700	46,500	0
08/12/2009	8.07	149,600	8.45	8.45	8.04	10,300	34,400	0
07/12/2009	8.45	122,000	7.82	8.58	8.14	41,900	0	0
04/12/2009	7.82	149,800	7.98	8.23	7.82	31,800	57,000	0
03/12/2009	7.98	148,000	8.10	8.23	7.98	0	50,000	0
02/12/2009	8.10	287,700	8.68	8.68	8.10	73,000	60,000	0
01/12/2009	8.68	224,100	8.39	8.68	8.29	0	32,000	0
30/11/2009	8.39	235,600	7.82	8.39	7.85	44,500	100,000	0
27/11/2009	7.82	473,400	8.10	8.29	7.56	500	233,700	0
26/11/2009	8.10	236,500	8.65	8.65	8.10	100	136,900	0
25/11/2009	8.65	232,400	9.32	9.32	8.65	100	81,300	0
24/11/2009	9.32	127,200	9.57	9.83	9.19	5,100	0	0
23/11/2009	9.57	100,100	9.92	10.21	9.48	0	0	0
20/11/2009	9.92	220,800	9.73	10.37	9.79	0	0	0
19/11/2009	9.73	132,800	9.99	10.02	9.22	13,700	500	0
18/11/2009	9.99	155,200	10.05	10.05	9.73	55,700	0	0
17/11/2009	10.05	298,100	9.51	10.05	9.63	189,300	0	0
16/11/2009	9.51	81,400	9.76	9.79	9.51	1,400	0	0
13/11/2009	9.76	207,800	9.83	9.95	9.51	0	34,000	0
12/11/2009	9.83	185,900	9.35	9.83	9.38	65,400	0	0
11/11/2009	9.35	95,500	8.93	9.41	9.03	3,000	300	0
10/11/2009	8.93	104,400	9.22	9.32	8.81	1,000	0	0
09/11/2009	9.22	161,100	9.63	9.63	9.19	0	0	0
06/11/2009	9.63	206,900	9.83	10.21	9.60	100	0	0
05/11/2009	9.83	146,600	9.44	9.89	9.48	1,000	0	0
04/11/2009	9.44	357,500	9.25	9.63	9.32	38,000	63,700	0
03/11/2009	9.25	180,500	9.48	9.70	9.09	7,200	0	0
02/11/2009	9.48	540,100	10.21	10.21	9.48	600	55,000	0
30/10/2009	10.21	497,800	9.86	10.46	9.89	100,000	4,000	0
29/10/2009	9.86	298,000	10.34	10.34	9.67	15,100	2,000	0
28/10/2009	10.34	294,400	10.50	10.53	9.92	1,500	0	0
27/10/2009	10.50	329,000	10.56	10.85	10.08	0	59,500	0
26/10/2009	10.56	673,200	11.04	11.10	10.46	170,500	5,100	0
23/10/2009	11.04	894,800	11.49	11.93	10.97	198,600	0	0
22/10/2009	11.49	1,051,700	11.61	12.28	11.42	5,300	0	0
21/10/2009	11.61	1,108,000	11.17	11.61	11.17	0	500	0
20/10/2009	11.17	1,405,100	10.34	11.17	10.56	0	40,600	0
19/10/2009	10.34	285,900	10.34	10.56	10.21	11,000	0	0
16/10/2009	10.34	439,800	10.53	10.85	9.95	1,600	30,400	0
15/10/2009	10.53	656,800	10.43	11.01	10.34	100	0	0
14/10/2009	10.43	264,600	10.24	10.53	10.05	900	6,100	0
13/10/2009	10.24	311,500	10.62	10.85	9.86	66,500	42,000	0
12/10/2009	10.62	476,700	10.53	10.82	10.40	136,100	57,400	0
09/10/2009	10.53	555,100	10.15	10.53	10.21	95,000	0	0
08/10/2009	10.15	221,200	9.95	10.53	9.92	40,100	33,500	0
07/10/2009	9.95	558,300	9.28	9.95	9.38	5,600	161,400	0
06/10/2009	9.28	207,700	9.38	9.44	9.16	2,300	83,000	0
05/10/2009	9.38	317,900	9.38	9.70	9.12	9,000	186,000	0
02/10/2009	9.38	237,600	9.76	10.21	9.16	200	56,900	0
01/10/2009	9.76	205,600	9.89	9.99	9.73	100	32,500	0
30/09/2009	9.89	255,700	10.02	10.08	9.83	1,000	58,700	0
29/09/2009	10.02	220,800	10.05	10.21	9.92	0	116,000	0
28/09/2009	10.05	163,000	10.08	10.21	9.99	0	43,700	0
25/09/2009	10.08	342,100	10.05	10.11	9.86	7,000	230,000	0
24/09/2009	10.05	279,900	10.34	10.37	9.76	500	175,900	0
23/09/2009	10.34	199,600	10.30	10.72	10.21	71,300	13,000	0
22/09/2009	10.30	226,300	10.40	10.40	10.24	42,400	57,300	0
21/09/2009	10.40	242,500	10.50	10.53	10.40	44,900	38,000	0
18/09/2009	10.50	133,600	10.50	10.62	10.43	26,200	11,500	0
17/09/2009	10.50	195,000	10.46	10.56	10.40	99,100	0	0
16/09/2009	10.46	166,000	10.46	10.53	10.37	30,400	0	0
15/09/2009	10.46	130,900	10.53	10.69	10.30	20,000	200	0
14/09/2009	10.53	175,800	10.56	10.66	10.50	49,700	0	0
11/09/2009	10.56	186,900	10.66	10.78	10.53	57,400	1,000	0
10/09/2009	10.66	295,700	10.40	10.69	10.27	143,800	7,400	0
09/09/2009	10.40	143,500	10.53	10.69	10.40	4,000	0	0
08/09/2009	10.53	121,100	10.34	10.72	10.37	0	400	0

Page:
<<
37
38
39
>>

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