Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/08/2009	10.46	290,700	10.50	10.75	10.46	4,000	400	0
20/08/2009	10.50	94,000	10.50	10.53	10.40	0	2,000	0
19/08/2009	10.50	115,500	10.37	10.56	10.30	1,500	300	0
18/08/2009	10.37	129,200	10.37	10.40	10.11	0	500	0
17/08/2009	10.37	93,900	10.59	10.59	10.30	0	19,200	0
14/08/2009	10.59	98,100	10.82	10.85	10.50	1,400	5,600	0
13/08/2009	10.82	244,000	10.50	11.17	10.69	110,100	0	0
12/08/2009	10.50	114,400	10.56	10.69	10.40	0	2,500	0
11/08/2009	10.56	126,600	10.53	10.56	10.30	0	0	0
10/08/2009	10.53	109,600	10.37	10.53	10.40	0	0	0
07/08/2009	10.37	86,700	10.37	10.53	10.21	5,200	0	0
06/08/2009	10.37	163,800	10.53	10.56	10.27	0	0	0
05/08/2009	10.53	108,400	10.53	10.69	10.34	0	1,000	0
04/08/2009	10.53	139,500	10.34	10.78	10.46	0	3,000	0
03/08/2009	10.34	136,300	10.69	10.69	10.24	7,200	56,100	0
31/07/2009	10.69	224,000	10.30	10.72	10.40	5,700	10,000	0
30/07/2009	10.30	146,000	10.59	10.59	10.21	0	0	0
29/07/2009	10.59	196,600	10.88	11.17	10.53	72,000	0	0
28/07/2009	10.88	347,700	11.33	11.49	10.88	234,300	2,500	0
27/07/2009	11.33	707,700	10.62	11.36	10.85	281,400	5,000	0
24/07/2009	10.62	251,200	10.18	10.62	10.37	96,400	0	0
23/07/2009	10.18	219,500	9.73	10.21	9.35	0	12,000	0
22/07/2009	9.73	211,400	9.57	9.89	9.67	116,500	0	0
21/07/2009	9.57	260,900	9.00	9.57	9.19	187,400	300	0
20/07/2009	9.00	66,800	9.38	9.38	8.93	1,000	0	0
17/07/2009	9.38	58,100	9.60	9.63	9.35	5,700	0	0
16/07/2009	9.60	138,800	9.41	9.95	9.51	81,500	0	0
15/07/2009	9.41	78,500	9.25	9.54	9.28	10,900	0	0
14/07/2009	9.25	78,300	9.22	9.60	9.16	4,000	3,100	0
13/07/2009	9.22	108,000	9.57	9.57	9.09	32,000	0	0
10/07/2009	9.57	146,000	9.70	9.70	9.38	61,000	0	0
09/07/2009	9.70	145,100	9.70	9.79	9.57	50,000	400	0
08/07/2009	9.70	101,300	9.83	9.83	9.25	17,200	1,600	0
07/07/2009	9.83	157,800	9.99	10.21	9.67	42,000	0	0
06/07/2009	9.99	151,700	9.48	9.99	9.57	0	0	0
03/07/2009	9.48	117,000	9.48	9.57	9.03	1,600	0	0
02/07/2009	9.48	136,500	9.16	9.79	8.90	0	0	0
01/07/2009	9.16	408,400	9.60	9.60	9.16	12,100	1,500	0
30/06/2009	9.60	308,400	10.02	10.69	9.57	100	500	0
29/06/2009	10.02	182,200	10.37	10.59	9.95	200	17,800	0
26/06/2009	10.37	254,300	10.59	10.85	10.37	100	2,000	0
25/06/2009	10.59	215,800	11.49	11.49	10.53	10,600	1,000	0
24/06/2009	11.49	504,200	11.01	11.68	10.24	0	22,100	0
23/06/2009	11.01	22,100	11.17	11.17	11.01	0	0	0
22/06/2009	11.17	770,000	11.49	12.28	10.75	1,500	16,800	0
19/06/2009	11.49	136,600	10.78	11.49	11.49	0	0	0
18/06/2009	10.78	53,500	10.82	10.82	10.66	0	0	0
17/06/2009	10.82	584,600	10.40	11.01	9.70	6,000	5,100	0
16/06/2009	10.40	174,200	11.13	11.13	10.40	0	0	0
15/06/2009	11.13	322,900	11.64	11.64	11.13	600	900	0
12/06/2009	11.64	599,000	12.12	12.44	11.64	9,400	0	0
11/06/2009	12.12	714,700	11.96	12.28	11.49	10,000	2,200	0
10/06/2009	11.96	778,200	12.63	12.76	11.96	142,600	200	0
09/06/2009	12.63	616,000	12.54	13.34	12.51	113,600	20,300	0
08/06/2009	12.54	700,900	11.74	12.54	12.12	37,000	5,000	0
05/06/2009	11.74	1,578,200	10.97	11.77	11.26	15,800	4,300	0
04/06/2009	10.97	492,900	11.10	11.33	10.69	0	1,000	0
03/06/2009	11.10	253,700	11.33	11.45	10.85	2,200	0	0
02/06/2009	11.33	579,400	11.07	11.77	11.17	0	0	0
01/06/2009	11.07	371,300	10.43	11.07	10.53	0	5,000	0
29/05/2009	10.43	735,800	10.75	11.04	10.11	800	54,000	0
28/05/2009	10.75	430,100	11.42	11.42	10.75	300	2,000	0
27/05/2009	11.42	1,507,800	10.91	11.64	11.01	2,000	3,500	0
26/05/2009	10.91	383,700	10.24	10.91	10.91	20,000	600	0
25/05/2009	10.24	889,700	9.57	10.24	9.57	6,100	350,900	0
22/05/2009	9.57	330,900	9.92	9.92	9.48	6,000	90,300	0
21/05/2009	9.92	425,200	9.99	10.05	9.76	2,000	3,000	0
20/05/2009	9.99	262,600	10.08	10.15	9.70	2,800	4,000	0
19/05/2009	10.08	310,100	9.86	10.37	9.89	3,200	400	0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3%
18/05/2009	9.86	270,500	9.99	10.15	9.73	22,100	300	0
15/05/2009	9.99	520,200	9.42	9.99	9.48	8,700	60,400	0
14/05/2009	9.42	221,400	9.48	9.48	9.13	0	16,000	0
13/05/2009	9.48	308,700	9.70	9.73	9.48	100	0	0
12/05/2009	9.70	313,900	9.48	9.80	9.01	2,400	7,100	0
11/05/2009	9.48	361,700	9.45	9.86	9.45	121,200	700	0
08/05/2009	9.45	364,000	9.73	9.73	8.97	70,700	1,000	0
07/05/2009	9.73	386,100	9.26	9.99	9.39	0	84,100	0
06/05/2009	9.26	279,800	9.64	9.76	9.26	25,000	7,700	0
05/05/2009	9.64	434,000	9.42	10.05	9.64	53,000	6,200	0
04/05/2009	9.42	51,000	8.94	9.42	9.42	0	0	0
29/04/2009	8.94	288,900	8.53	8.94	8.41	81,800	0	0
28/04/2009	8.53	161,100	8.34	8.53	8.22	500	48,600	0
27/04/2009	8.34	156,800	8.25	8.44	8.06	12,000	92,700	0
24/04/2009	8.25	347,100	8.50	8.53	8.06	0	153,800	0
23/04/2009	8.50	248,900	8.91	8.91	8.41	0	103,100	0
22/04/2009	8.91	588,700	8.44	9.01	7.93	3,100	320,800	0
21/04/2009	8.44	161,900	9.07	9.07	8.44	0	44,000	0
20/04/2009	9.07	76,200	9.61	9.61	9.07	0	20,000	0
17/04/2009	9.61	262,800	10.14	10.36	9.61	0	141,400	0
16/04/2009	10.14	310,200	10.33	11.06	10.11	0	20,000	0
15/04/2009	10.33	439,700	11.12	11.12	10.30	0	4,300	0
14/04/2009	11.12	525,900	10.59	11.31	10.43	140,800	2,200	0
13/04/2009	10.59	231,300	9.95	10.59	10.21	30,000	43,600	0
10/04/2009	9.95	479,400	9.26	9.95	9.61	0	5,000	0
09/04/2009	9.26	136,800	9.01	9.54	9.10	0	2,000	0
08/04/2009	9.01	326,300	9.70	9.70	8.97	100	9,700	0
07/04/2009	9.70	539,700	9.10	9.70	8.85	59,000	900	0
03/04/2009	9.10	462,400	8.56	9.10	8.85	138,500	28,800	0
02/04/2009	8.56	119,900	8.50	8.75	8.37	1,000	0	0
01/04/2009	8.50	109,300	8.37	8.60	8.22	0	0	0

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	1.90	4.13%	1,511,600	400,386	18.9	46 48 47.90
2 tháng (2024-09-09)	1.60	3.46%	4,312,800	1,023,928	46.9	44.40 48 47.90
3 tháng (2024-08-12)	-0.92	-1.88%	10,704,600	-1,803,199	-101.8	44.40 49.76 47.90
6 tháng (2024-05-13)	1.05	2.25%	16,682,400	-4,412,380	-244.3	44.40 57.27 47.90
12 tháng (2023-11-14)	5.65	13.38%	18,873,000	-3,849,137	-217.4	41.97 57.27 47.90
24 tháng (2022-11-21)	14.23	42.28%	32,157,382	-2,675,574	-166.7	33.67 57.27 47.90
36 tháng (2021-11-24)	8.05	20.19%	62,435,113	2,713,200	86.5	31.55 57.27 47.90
60 tháng (2019-12-05)	25.27	111.67%	129,616,749	7,871,057	293.2	19.04 57.27 47.90

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH