Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/04/2023	43.01	6,735	43.01	43.19	42.57	1,400	100	0.1
18/04/2023	43.01	1,801	43.10	43.54	42.39	400	0	0.0
17/04/2023	43.10	11,900	43.19	43.19	42.30	3,300	0	0.2
14/04/2023	43.19	20,301	43.36	43.36	42.30	300	0	0.0
13/04/2023	43.36	9,300	43.45	43.54	42.57	600	0	0.0
12/04/2023	43.45	10,662	43.45	43.63	43.19	412	0	0.0
11/04/2023	43.45	14,300	43.45	43.45	43.19	10,400	0	0.5
10/04/2023	43.45	17,664	42.92	43.54	42.92	4,600	0	0.2
07/04/2023	42.92	8,496	42.83	43.45	42.83	256	100	0.0
06/04/2023	42.83	13,850	43.19	44.07	38.87	2,800	500	0.1
05/04/2023	43.19	22,072	42.39	44.86	42.48	600	516	0.0
04/04/2023	42.39	17,662	44.77	44.77	42.39	2,800	0	0.1
03/04/2023	44.77	6,623	45.83	45.83	43.80	4,400	700	0.2
31/03/2023	45.83	47,100	43.27	46.71	42.39	45,800	900	2.3
30/03/2023	43.27	878	43.19	43.71	42.13	3,400	100	0.2
29/03/2023	43.19	13,000	42.92	43.19	42.04	12,400	0	0.6
28/03/2023	42.92	9,800	42.66	43.10	42.04	9,600	0	0.5
27/03/2023	42.66	5,400	42.66	43.01	41.86	4,600	0	0.2
24/03/2023	42.66	10,400	42.74	43.19	41.42	7,000	100	0.3
23/03/2023	42.74	4,619	42.04	43.10	40.63	4,300	100	0.2
22/03/2023	42.04	14,696	41.51	42.57	38.34	3,500	0	0.2
21/03/2023	41.51	12,291	41.51	42.66	41.51	10,300	0	0.5
20/03/2023	41.51	13,604	43.01	43.01	41.51	2,700	0	0.1
17/03/2023	43.01	13,501	41.95	43.80	41.95	800	100	0.0
16/03/2023	41.95	23,100	41.42	44.07	41.51	12,700	100	0.6
15/03/2023	41.42	23,448	43.36	43.36	41.42	10,000	100	0.5
14/03/2023	43.36	70,308	43.63	43.71	42.83	37,700	700	1.8
13/03/2023	43.63	13,830	43.89	43.89	43.19	11,300	0	0.6
10/03/2023	43.89	3,201	44.07	44.07	43.27	800	0	0.0
09/03/2023	44.07	10,900	44.07	44.42	43.45	200	5,000	-0.2
08/03/2023	44.07	8,850	44.07	44.07	40.19	400	0	0.0
07/03/2023	44.07	2,020	44.07	44.51	43.63	400	600	-0.0
06/03/2023	44.07	31,960	44.24	44.24	43.89	1,500	25,600	-1.2
03/03/2023	44.24	8,402	44.42	44.77	43.89	500	7,100	-0.3
02/03/2023	44.42	5,530	44.33	44.68	43.98	3,300	100	0.2
01/03/2023	44.33	22,512	44.95	44.95	44.07	800	0	0.0
28/02/2023	44.95	57,450	43.89	44.95	43.27	24,600	500	1.2
27/02/2023	43.89	14,500	43.63	44.07	43.19	13,700	0	0.7
24/02/2023	43.63	20,100	43.98	43.98	43.63	1,500	0	0.1
23/02/2023	43.98	8,100	43.63	44.33	43.19	1,200	100	0.1
22/02/2023	43.63	211,080	43.19	44.24	43.63	21,500	62,800	-2.0
21/02/2023	43.19	40,100	43.19	43.98	42.74	1,600	13,100	-0.6
20/02/2023	43.19	14,510	43.71	43.71	43.01	600	0	0.0
17/02/2023	43.71	5,010	43.71	44.07	43.01	1,100	1,000	0.0
16/02/2023	43.71	2,853	43.89	43.89	42.92	200	0	0.0
15/02/2023	43.89	5,950	43.89	43.98	42.74	2,600	100	0.1

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 (2024-08-20)	-3.61	-7.39%	7,066,800	-2,670,474	-143.7	44.40 49.76 45.30
2 tháng (2024-07-22)	-6.05	-11.79%	9,451,900	-2,539,974	-137.0	44.40 51.35 45.30
3 tháng (2024-06-21)	-11.97	-20.90%	11,746,200	-4,964,872	-269.4	44.40 57.27 45.30
6 tháng (2024-03-25)	0.42	0.95%	14,774,400	-4,677,532	-255.6	44.31 57.27 45.30
12 tháng (2023-09-25)	2.11	4.90%	19,062,000	-4,867,882	-266.3	41.50 57.27 45.30
24 tháng (2022-09-30)	5.64	14.22%	30,732,415	-2,597,804	-167.7	31.55 57.27 45.30
36 tháng (2021-10-05)	7.50	19.84%	89,566,382	5,333,025	188.8	31.55 57.27 45.30
60 tháng (2019-10-16)	21.74	92.25%	129,142,251	7,270,482	265.3	19.04 57.27 45.30

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH