Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2008	11.55	500,000	12.10	12.32	11.55	201,000	0	0
11/09/2008	12.10	555,100	12.84	13.21	12.01	309,100	0	0
10/09/2008	12.84	747,800	12.44	13.21	12.25	503,600	25,000	0
09/09/2008	12.44	279,500	12.78	13.33	12.28	4,000	10,000	0
08/09/2008	12.78	407,600	13.51	13.51	12.71	100	5,900	0
05/09/2008	13.51	373,800	14.04	14.43	13.24	77,500	0	0
04/09/2008	14.04	778,800	13.70	14.65	13.24	74,100	20,100	0
03/09/2008	13.70	224,200	14.13	14.13	13.70	9,300	152,800	0
29/08/2008	14.13	1,133,100	13.24	14.19	12.35	50,000	38,100	0
28/08/2008	13.24	596,200	14.31	14.31	13.24	109,300	13,700	0
27/08/2008	14.31	1,177,200	13.39	14.31	12.47	223,400	3,000	0
26/08/2008	13.39	20,400	12.53	13.39	13.39	0	0	0
25/08/2008	12.53	95,200	11.76	12.53	12.47	0	0	0
22/08/2008	11.76	825,200	11.30	11.76	11.52	89,700	127,000	0
21/08/2008	11.30	429,200	10.50	11.30	9.86	10,500	25,100	0
20/08/2008	10.50	741,200	10.60	11.06	9.86	80,800	62,300	0
19/08/2008	10.60	1,002,500	10.26	10.96	10.04	348,700	110,500	0
18/08/2008	10.26	798,300	9.61	10.26	9.61	13,100	284,000	0
15/08/2008	9.61	83,000	9.27	9.61	9.61	0	0	0
14/08/2008	9.27	499,700	8.91	9.27	9.06	0	100,000	0
13/08/2008	8.91	379,100	8.78	9.09	8.54	1,000	1,900	0
12/08/2008	8.78	738,400	8.45	8.78	8.60	27,000	115,600	0
11/08/2008	8.45	202,200	8.23	8.45	8.14	5,000	120,000	0
08/08/2008	8.23	205,700	8.08	8.42	7.92	63,000	105,000	0
07/08/2008	8.08	327,400	8.08	8.23	7.89	50,100	210,000	0
06/08/2008	8.08	442,300	7.77	8.08	7.46	0	121,400	0
05/08/2008	7.77	5,700	8.08	8.08	7.77	0	0	0
04/08/2008	8.08	135,000	8.35	8.35	8.08	0	500	0
01/08/2008	8.35	243,000	8.63	8.63	8.29	0	0	0
31/07/2008	8.63	281,800	8.75	8.91	8.45	13,200	0	0
30/07/2008	8.75	604,700	8.63	8.97	8.35	126,500	16,500	0
29/07/2008	8.63	91,900	8.51	8.63	8.63	38,000	100	0
28/07/2008	8.51	242,100	8.11	8.51	7.89	124,000	700	0
25/07/2008	8.11	235,300	8.32	8.42	8.11	92,200	0	0
24/07/2008	8.32	1,312,300	8.66	8.88	8.32	487,800	32,000	0
23/07/2008	8.66	8,100	9.00	9.00	8.66	0	0	0
22/07/2008	9.00	5,100	9.37	9.37	9.00	5,000	0	0
21/07/2008	9.37	50,800	9.37	9.52	9.37	500	0	0
18/07/2008	9.37	1,152,500	9.43	9.80	9.21	245,600	239,000	0
17/07/2008	9.43	36,400	9.18	9.43	9.43	0	5,000	0
16/07/2008	9.18	790,200	8.84	9.18	8.51	19,800	6,000	0
15/07/2008	8.84	68,800	8.51	8.84	8.84	0	4,000	0
14/07/2008	8.51	146,100	8.20	8.51	8.51	0	98,800	0
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/07/2008	8.20	50,800	7.91	8.20	8.20	0	0	0
10/07/2008	7.91	59,200	7.62	7.91	7.91	0	0	0
09/07/2008	7.62	88,200	7.62	7.62	7.48	100	0	0
08/07/2008	7.62	669,900	7.42	7.62	7.05	0	2,000	0
07/07/2008	7.42	827,500	7.31	7.59	7.02	151,900	500	0
04/07/2008	7.31	180,800	7.05	7.31	7.31	2,500	79,500	0
03/07/2008	7.05	45,600	6.82	7.05	7.05	0	0	0
02/07/2008	6.82	439,500	6.60	6.82	6.40	400	14,100	0
01/07/2008	6.60	132,200	6.51	6.60	6.14	0	0	0
30/06/2008	6.51	294,300	6.48	6.54	6.14	6,600	0	0
27/06/2008	6.48	329,300	6.31	6.48	6.03	7,600	0	0
26/06/2008	6.31	575,400	6.11	6.31	5.86	362,100	150,000	0
25/06/2008	6.11	401,900	5.94	6.11	6.00	57,600	0	0
24/06/2008	5.94	385,800	5.80	5.94	5.74	20,100	0	0
23/06/2008	5.80	361,200	5.60	5.80	5.40	48,600	6,000	0
20/06/2008	5.60	120,600	5.83	5.83	5.60	3,500	0	0
19/06/2008	5.83	10,600	5.89	5.89	5.83	3,300	0	0
18/06/2008	5.89	580,600	6.06	6.23	5.89	306,100	0	0
17/06/2008	6.06	84,000	5.89	6.06	6.06	0	0	0
16/06/2008	5.89	72,400	5.72	5.89	5.89	10,800	0	0
13/06/2008	5.72	83,100	5.57	5.72	5.72	0	0	0
12/06/2008	5.57	178,000	5.55	5.57	5.37	12,700	0	0
11/06/2008	5.55	555,300	5.40	5.55	5.26	100	139,000	0
10/06/2008	5.40	15,900	5.55	5.55	5.40	0	0	0
09/06/2008	5.55	4,100	5.72	5.72	5.55	600	4,100	0
06/06/2008	5.72	3,300	5.89	5.89	5.72	0	0	0
05/06/2008	5.89	2,300	6.06	6.06	5.89	100	0	0
04/06/2008	6.06	51,200	6.23	6.23	6.06	18,140	0	0
03/06/2008	6.23	700	6.40	6.40	6.23	300	0	0
02/06/2008	6.40	1,600	6.57	6.57	6.40	200	0	0
30/05/2008	6.57	12,200	6.77	6.77	6.57	200	0	0
29/05/2008	6.77	133,400	6.97	6.97	6.77	0	0	0
28/05/2008	6.97	4,600	7.17	7.17	6.97	0	0	0
27/05/2008	7.17	1,200	7.37	7.37	7.17	0	0	0
26/05/2008	7.37	5,200	7.56	7.56	7.37	4,100	0	0
23/05/2008	7.56	2,300	7.79	7.79	7.56	15,300	0	0
22/05/2008	7.79	7,000	8.02	8.02	7.79	400	0	0
21/05/2008	8.02	67,600	8.25	8.25	8.02	54,400	0	0
20/05/2008	8.25	260,000	8.47	8.47	8.25	235,100	0	0
19/05/2008	8.47	328,800	8.70	8.70	8.47	285,200	10,000	0
16/05/2008	8.70	249,600	8.96	9.16	8.70	0	0	0
15/05/2008	8.96	2,700	9.21	9.21	8.96	5,000	0	0
14/05/2008	9.21	1,500	9.47	9.47	9.21	100	0	0
13/05/2008	9.47	3,300	9.75	9.75	9.47	1,600	0	0
12/05/2008	9.75	3,300	10.04	10.04	9.75	2,200	0	0
09/05/2008	10.04	15,900	10.32	10.32	10.04	0	0	0
08/05/2008	10.32	3,300	10.64	10.64	10.32	0	0	0
07/05/2008	10.64	21,300	10.95	10.95	10.64	3,700	0	0
06/05/2008	10.95	134,800	11.20	11.20	10.95	71,100	100	0
05/05/2008	11.20	123,000	11.37	11.66	11.18	97,400	0	0
29/04/2008	11.37	146,300	11.46	11.72	11.37	25,300	0	0
28/04/2008	11.46	183,600	11.20	11.46	11.20	0	2,000	0
25/04/2008	11.20	119,500	11.06	11.37	10.92	3,000	0	0
24/04/2008	11.06	125,000	11.20	11.46	10.89	600	0	0
23/04/2008	11.20	95,700	11.52	11.52	11.20	6,800	0	0
22/04/2008	11.52	189,200	11.83	11.86	11.52	116,200	0	0
21/04/2008	11.83	253,600	12.11	12.11	11.77	153,100	0	0

Page:
<<
40
41
42
>>

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