Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/03/2024	44.41	18,013	44.31	44.50	43.19	100	1	0.0
19/03/2024	44.31	4,226	44.31	44.50	44.12	0	1,000	-0.0
18/03/2024	44.59	31,911	44.50	44.97	43.19	0	100	-0.0
15/03/2024	44.59	58,815	44.59	44.59	44.12	0	0	0
14/03/2024	44.59	7,660	44.50	44.69	44.31	0	2,000	-0.1
13/03/2024	44.69	5,103	44.69	44.69	44.50	1,000	64	0.0
12/03/2024	44.69	53,101	44.03	44.78	44.03	0	0	0
11/03/2024	44.31	21,100	44.12	44.59	43.66	100	1,300	-0.1
08/03/2024	44.41	4,734	44.50	44.50	44.12	0	100	-0.0
07/03/2024	44.50	2,815	44.22	44.59	44.22	0	100	-0.0
06/03/2024	44.50	10,221	44.50	44.78	44.22	0	0	0
05/03/2024	44.50	8,823	44.78	44.78	44.41	0	3,400	-0.2
04/03/2024	44.78	14,755	44.69	44.78	43.56	0	4,700	-0.2
01/03/2024	44.69	7,310	44.69	44.78	44.50	0	500	-0.0
29/02/2024	44.69	72,982	44.03	44.69	43.47	46,700	0	2.2
28/02/2024	44.03	24,448	44.12	44.12	43.84	0	0	0
27/02/2024	43.94	21,801	43.56	44.12	43.56	1,500	100	0.1
26/02/2024	43.47	9,904	43.94	43.94	43.19	0	0	0
23/02/2024	43.47	27,671	44.31	44.31	43.47	0	0	0
22/02/2024	44.31	22,533	44.22	44.31	43.94	2,500	0	0.1
21/02/2024	44.12	63,082	42.90	44.22	42.90	0	0	0
20/02/2024	42.90	29,363	42.72	42.90	42.62	0	0	0
19/02/2024	42.90	31,906	42.90	43.09	42.62	600	1,000	-0.0
16/02/2024	42.90	11,713	42.72	43.00	42.43	0	0	0
15/02/2024	42.43	5,363	42.34	42.72	42.34	0	1,000	-0.0
07/02/2024	42.34	4,984	42.34	42.62	42.34	0	0	0
06/02/2024	42.34	12,107	42.25	42.34	42.06	0	500	-0.0
05/02/2024	42.34	6,759	42.25	42.43	42.25	0	0	0
02/02/2024	42.34	4,416	42.43	42.43	42.25	1,500	0	0.1
01/02/2024	42.43	1,210	42.25	42.43	42.25	0	300	-0.0
31/01/2024	42.25	28,136	42.53	42.53	42.25	20,500	0	0.9
30/01/2024	42.53	9,510	42.25	42.53	42.25	0	0	0
29/01/2024	42.53	14,065	42.62	42.62	42.25	10,600	0	0.5
26/01/2024	42.34	13,122	42.25	42.43	42.25	9,100	0	0.4
25/01/2024	42.53	15,699	42.25	42.53	41.87	0	7,800	-0.4
24/01/2024	42.53	21,210	38.59	42.81	38.59	600	5,500	-0.2
23/01/2024	42.81	7,500	43.00	43.19	42.72	100	300	-0.0
22/01/2024	43.00	5,020	42.81	43.19	42.81	0	0	0
19/01/2024	43.00	8,021	42.62	43.09	42.53	0	0	0
18/01/2024	42.53	20,680	43.09	43.09	42.25	1,100	0	0.0
17/01/2024	43.09	4,470	43.56	43.56	43.09	700	0	0.0
16/01/2024	43.56	100	43.56	43.56	43.56	0	0	0
15/01/2024	43.75	1,304	43.28	43.75	43.00	0	1,000	-0.0
12/01/2024	43.28	13,914	43.37	43.75	43.28	0	0	0
11/01/2024	43.56	19,054	42.25	43.94	42.25	2,200	15	0.1
10/01/2024	43.00	29,228	42.25	43.19	42.25	0	1,700	-0.1
09/01/2024	42.34	6,570	42.25	42.53	42.25	1,000	0	0.0
08/01/2024	42.15	8,831	42.34	42.62	42.15	600	7,600	-0.3
05/01/2024	42.34	5,774	42.43	42.53	42.34	400	2,200	-0.1
04/01/2024	42.34	23,100	42.34	42.43	42.15	0	0	0
03/01/2024	42.06	15,276	42.34	42.34	42.06	11,300	0	0.5
02/01/2024	42.06	30,321	42.15	42.34	42.06	24,700	100	1.1
29/12/2023	42.06	7,000	42.15	42.15	41.97	0	0	0
28/12/2023	42.15	1,000	42.06	42.15	42.06	0	300	-0.0
27/12/2023	42.06	11,500	42.25	42.34	42.06	4,000	0	0.2
26/12/2023	42.25	4,700	42.25	42.34	42.25	0	0	0
25/12/2023	42.25	6,800	41.97	42.25	41.97	0	0	0
22/12/2023	41.97	9,600	42.34	42.34	41.87	0	0	0
21/12/2023	42.34	5,700	42.25	42.34	42.25	2,000	0	0.1
20/12/2023	42.25	31,400	42.25	42.25	42.25	30,000	0	1.4
19/12/2023	42.25	23,800	42.25	42.25	42.25	21,100	15,000	0.3
18/12/2023	42.25	22,900	42.25	42.53	41.31	18,500	2,000	0.7
15/12/2023	42.25	1,300	42.34	42.34	42.25	600	0	0.0
14/12/2023	42.34	0	42.34	42.34	42.34	0	0	0
13/12/2023	42.34	4,600	42.25	42.43	42.34	500	0	0.0
12/12/2023	42.25	9,700	42.25	42.62	42.25	6,300	0	0.3
11/12/2023	42.25	3,900	42.53	42.53	42.25	700	2,100	-0.1
08/12/2023	42.53	1,200	42.53	42.53	42.53	0	0	0
07/12/2023	42.53	2,400	42.34	42.53	42.25	1,300	0	0.1
06/12/2023	42.34	5,700	42.25	42.72	42.34	0	600	-0.0
05/12/2023	42.25	18,300	42.34	42.43	42.25	13,000	100	0.6
04/12/2023	42.34	5,000	42.34	42.53	42.34	200	0	0.0
01/12/2023	42.34	7,600	42.34	42.43	42.25	2,100	0	0
30/11/2023	42.34	11,700	42.43	42.90	42.34	400	0	0.0
29/11/2023	42.43	33,800	42.06	42.43	41.78	8,000	13,100	-0.2
28/11/2023	42.06	23,000	42.06	42.15	41.97	21,200	14,900	0.3
27/11/2023	42.06	24,600	42.06	42.72	42.06	19,400	0	0.9
24/11/2023	42.06	14,500	42.25	42.25	41.97	10,000	0	0.4
23/11/2023	42.25	13,200	42.25	42.43	42.15	6,300	0	0.3
22/11/2023	42.25	13,600	42.25	42.43	38.02	10,000	0	0.5
21/11/2023	42.25	14,700	42.06	42.53	42.06	7,700	100	0.3
20/11/2023	42.06	8,700	42.06	42.25	42.06	500	0	0.0
17/11/2023	42.06	15,800	42.25	42.43	41.97	0	0	0
16/11/2023	42.25	1,600	42.25	42.25	42.25	0	0	0
15/11/2023	42.25	43,500	42.25	42.72	42.15	700	2,500	-0.1
14/11/2023	42.25	16,700	42.53	42.81	42.25	4,600	1,000	0.2
13/11/2023	42.53	15,100	42.15	42.90	42.15	2,400	700	0.1
10/11/2023	42.15	30,400	42.25	42.25	42.15	20,000	0	0.9
09/11/2023	42.25	96,900	42.25	42.43	42.06	26,100	1,188	1.1
08/11/2023	42.25	40,700	42.43	42.43	42.06	32,000	0	1.4
07/11/2023	42.43	27,400	42.25	42.53	42.25	20,000	0	0
06/11/2023	42.25	19,700	42.34	42.43	42.25	16,900	0	0.8
03/11/2023	42.34	1,309,500	42.72	43.09	42.25	801,900	1,302,400	-22.5
02/11/2023	42.72	40,700	41.87	42.72	41.87	2,500	18,100	-0.7
01/11/2023	41.87	46,300	41.87	42.25	41.68	31,400	4,000	1.2
31/10/2023	41.87	55,100	41.97	42.25	41.50	50,400	0	2.2
30/10/2023	41.97	35,600	41.87	42.25	41.87	22,800	0	1.0
27/10/2023	41.87	13,800	41.50	41.87	41.31	12,300	2,500	0
26/10/2023	41.50	36,000	41.97	41.97	40.93	2,200	0	0.1
25/10/2023	41.97	2,400	41.97	42.06	41.31	100	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 (2025-05-06)	0.20	0.36%	1,689,800	-134,000	-10.3	54 56.30 56.30
2 tháng (2025-04-08)	-2.70	-4.60%	2,665,500	-161,400	-11.7	54 62.40 56.30
3 tháng (2025-03-07)	-11.60	-17.16%	3,770,900	-129,077	-9.9	54 67.80 56.30
6 tháng (2024-12-09)	4.20	8.11%	9,342,974	-352,149	-23.9	51.80 69 56.30
12 tháng (2024-06-10)	0.52	0.93%	25,860,276	-4,610,704	-260.1	44.40 69 56.30
24 tháng (2023-06-16)	12.90	29.94%	38,379,331	-4,904,091	-276.7	41.50 69 56.30
36 tháng (2022-06-21)	16.64	42.27%	47,838,481	-1,972,583	-146.3	31.55 69 56.30
60 tháng (2020-07-01)	34.23	157.27%	125,392,084	7,501,569	270.4	21.26 69 56.30

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH