Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2023	45.57	76,500	45.65	45.83	45.12	25,700	0	1.3
12/09/2023	45.65	111,000	45.12	45.92	44.86	55,100	0	2.8
11/09/2023	45.12	162,700	45.48	46.01	44.68	1,800	0	0.1
08/09/2023	45.48	104,700	45.12	46.62	44.60	25,300	400	1.3
07/09/2023	45.12	136,300	45.21	47.24	44.42	13,200	17,900	-0.2
06/09/2023	45.21	155,200	43.63	45.21	43.63	700	0	0.0
05/09/2023	43.63	54,700	43.27	43.98	43.27	7,300	9,300	-0.1
31/08/2023	43.27	97,600	43.36	44.24	43.19	41,880	300	2.0
30/08/2023	43.36	39,100	43.19	43.54	42.83	4,500	0	0.2
29/08/2023	43.19	55,200	42.74	44.33	42.74	14,200	0	0.7
28/08/2023	42.74	30,500	43.45	43.71	42.74	2,300	0	0.1
25/08/2023	43.45	43,900	43.71	43.71	42.92	10,600	0	0
24/08/2023	43.71	22,900	43.10	43.71	42.83	8,500	0	0.4
23/08/2023	43.10	47,300	43.01	43.80	42.74	32,500	0	1.6
22/08/2023	43.01	21,500	42.66	43.54	42.39	4,800	0	0.2
21/08/2023	42.66	54,800	42.74	42.74	42.22	3,300	0	0.2
18/08/2023	42.74	75,100	44.07	44.07	42.57	6,000	0	0.3
17/08/2023	44.07	60,000	44.33	44.33	43.89	0	33,700	-1.7
16/08/2023	44.33	135,500	44.33	44.42	43.71	114,100	37,900	3.8
15/08/2023	44.33	50,400	44.07	44.42	43.98	21,200	0	1.1
14/08/2023	44.07	93,300	43.54	44.07	43.19	11,100	0	0.6
11/08/2023	43.54	47,700	43.63	43.71	43.19	12,500	0	0.6
10/08/2023	43.63	59,400	43.80	44.07	43.45	6,900	0	0.3
09/08/2023	43.80	44,100	43.89	43.98	43.63	4,600	0	0.2
08/08/2023	43.89	57,800	43.80	43.89	43.36	1,400	200	0.1
07/08/2023	43.80	65,600	43.36	44.24	43.36	5,100	0	0.3
04/08/2023	43.36	53,200	43.98	44.07	43.36	10,900	600	0.5
03/08/2023	43.98	121,400	45.65	45.65	43.19	44,400	0	2.2
02/08/2023	45.65	19,600	45.12	46.18	44.07	9,200	100	0.5
01/08/2023	45.12	1,027,800	48.47	48.47	43.63	12,500	1,000,900	-49.8
31/07/2023	48.47	85,600	47.42	48.47	46.80	50,600	0	2.8
28/07/2023	47.42	72,300	46.45	47.50	45.21	34,700	0	1.9
27/07/2023	46.45	65,200	47.50	47.50	46.36	16,100	100	0.9
26/07/2023	47.50	39,300	47.59	49.27	47.24	8,400	500	0.4
25/07/2023	47.59	101,400	47.33	47.59	46.71	4,400	20,900	-0.9
24/07/2023	47.33	75,600	49.27	49.27	47.15	10,700	19,500	-0.5
21/07/2023	49.27	102,000	51.12	51.12	47.59	0	0	0
20/07/2023	51.12	445,800	50.15	51.12	46.53	124,400	17,800	6.0
19/07/2023	50.15	287,600	45.65	50.15	44.51	233,900	1,040	12.4
18/07/2023	45.65	266,400	43.98	45.83	43.80	203,000	46,700	7.9
17/07/2023	43.98	49,100	43.19	44.07	43.19	22,700	20,000	0.1
14/07/2023	43.19	59,000	43.01	43.27	43.01	0	38,800	-1.9
13/07/2023	43.01	210,600	42.83	43.19	42.83	0	185,900	-9.1
12/07/2023	42.83	126,100	42.74	43.01	42.66	15,309	109,600	-4.6
11/07/2023	42.74	57,600	42.74	42.83	42.48	4,100	51,900	-2.3
10/07/2023	42.74	31,200	42.92	43.19	42.74	0	0	0
07/07/2023	42.92	2,200	43.01	43.10	42.22	0	100	-0.0
06/07/2023	43.01	10,900	43.10	43.10	42.30	1,500	0	0.1
05/07/2023	43.10	19,100	42.66	43.36	42.39	4,300	0	0.2
04/07/2023	42.66	13,428	43.01	43.19	42.66	5,600	6,200	-0.0
03/07/2023	43.01	15,116	42.74	43.80	42.74	1,800	12,500	-0.5
30/06/2023	42.74	18,752	43.63	44.07	42.74	0	0	0
29/06/2023	43.63	12,809	43.01	44.51	42.83	6,700	2,500	0.2
28/06/2023	43.01	1,612	43.10	43.10	43.01	10,300	0	0.5
27/06/2023	43.10	14,263	43.10	43.10	42.74	2,400	0	0.1
26/06/2023	43.10	9,001	42.83	43.45	42.30	2,600	2,000	0.0
23/06/2023	42.83	13,154	43.10	43.45	42.66	1,800	12	0.1
22/06/2023	43.10	1,100	43.45	43.45	43.10	2,300	2,100	0.0
21/06/2023	43.45	208	43.36	43.45	42.83	1,400	100	0.1
20/06/2023	43.36	16,100	42.92	43.36	42.92	0	0	0
19/06/2023	42.92	2,092	43.10	43.10	42.48	2,500	0	0.1
16/06/2023	43.10	7,585	43.01	43.63	42.57	3,600	100	0.2
15/06/2023	43.01	711	42.83	43.71	42.74	700	100	0.0
14/06/2023	42.83	15,074	43.10	43.71	42.83	1,700	100	0.1
13/06/2023	43.10	16,750	43.10	43.36	42.74	0	0	0
12/06/2023	43.10	6,800	44.07	44.07	42.74	2,500	0	0.1
09/06/2023	44.07	0	44.07	44.07	44.07	2,600	0	0.1
08/06/2023	44.07	88,264	43.98	44.51	42.74	32,600	57,300	-1.2
07/06/2023	43.98	23,552	43.19	44.07	42.74	16,600	16,100	0.0
06/06/2023	43.19	51,402	43.19	43.63	42.57	4,100	45,900	-2.0
05/06/2023	43.19	3,450	43.98	44.07	42.92	2,500	100	0.1
02/06/2023	43.98	38,856	43.63	44.51	39.31	11,600	27,900	-0.8
01/06/2023	43.63	28,762	44.51	44.51	43.10	1,700	5,100	-0.2
31/05/2023	44.51	24,600	43.27	44.95	43.01	28,400	100	1.4
30/05/2023	43.27	3,100	43.54	43.54	43.01	14,400	0	0.7
29/05/2023	43.54	1,500	43.54	43.98	43.19	400	100	0.0
26/05/2023	43.54	7,012	43.54	43.54	42.83	5,300	0	0.3
25/05/2023	43.54	12,490	43.71	43.71	43.01	1,500	0	0.1
24/05/2023	43.71	2,331	44.07	44.07	43.27	2,100	100	0.1
23/05/2023	44.07	4,962	44.07	44.95	43.10	6,000	100	0.3
22/05/2023	44.07	11,260	44.95	45.65	43.10	2,300	500	0.1
19/05/2023	44.95	27,880	43.19	44.95	42.83	25,600	100	1.3
18/05/2023	43.19	39,802	42.74	43.71	42.83	10,300	20,100	-0.5
17/05/2023	42.74	49,291	42.74	43.36	42.13	22,400	9,100	0.6
16/05/2023	42.74	4,516	42.74	43.89	42.48	1,300	100	0.1
15/05/2023	42.74	3,900	42.66	44.07	42.66	3,000	0	0.1
12/05/2023	42.66	43,900	43.10	43.10	42.57	6,600	29,000	-1.1
11/05/2023	43.10	22,500	43.89	43.98	42.83	18,000	12,300	0.3
10/05/2023	43.89	302	43.19	44.07	42.92	4,100	100	0.2
09/05/2023	43.19	600	43.80	43.89	43.19	0	0	0
08/05/2023	43.80	1,216	43.89	43.98	43.01	600	100	0.0
05/05/2023	43.89	2,406	44.07	44.60	43.27	600	100	0.0
04/05/2023	44.07	7,808	44.07	44.95	43.63	900	200	0.0
28/04/2023	44.07	49,150	44.95	44.95	43.19	39,100	20,200	0.9
27/04/2023	44.95	42,400	43.27	44.95	42.74	15,700	4,100	0.6
26/04/2023	43.27	8,600	43.45	43.54	42.66	8,300	0	0.4
25/04/2023	43.45	163,253	43.54	43.80	42.57	8,400	1,600	0.3
24/04/2023	43.54	4,692	43.10	43.54	43.10	400	1,000	-0.0
21/04/2023	43.10	13,034	43.01	43.10	43.01	400	800	-0.0
20/04/2023	43.01	14,300	43.01	43.10	43.01	400	0	0.0

Page:
<<
3
4
5
>>

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