Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/04/2008	12.11	264,000	12.23	12.26	11.80	181,500	0	0
17/04/2008	12.23	352,200	12.00	12.37	11.69	0	7,000	0
16/04/2008	12.00	122,900	12.68	12.68	12.00	20,000	40,000	0
11/04/2008	12.68	278,500	12.68	12.68	12.31	21,000	0	0
10/04/2008	12.68	9,100	12.91	12.91	12.68	100	0	0
09/04/2008	12.91	191,700	13.42	13.59	12.91	80,400	3,000	0
08/04/2008	13.42	696,600	13.28	13.68	12.88	94,100	9,800	0
07/04/2008	13.28	3,400	12.91	13.28	13.28	0	0	0
04/04/2008	12.91	7,600	12.68	12.91	12.91	7,600	0	0
03/04/2008	12.68	1,100	12.46	12.68	12.68	0	0	0
02/04/2008	12.46	3,400	12.23	12.46	12.46	0	0	0
01/04/2008	12.23	11,900	12.00	12.23	12.23	0	0	0
31/03/2008	12.00	59,200	11.77	12.00	12.00	0	50,000	0
28/03/2008	11.77	35,800	11.55	11.77	11.77	0	27,000	0
27/03/2008	11.55	27,600	11.37	11.55	11.55	0	300	0
26/03/2008	11.37	375,300	10.64	11.66	9.55	20,000	50,000	0
25/03/2008	10.64	492,700	11.66	11.66	10.58	9,800	0	0
24/03/2008	11.66	270,700	12.80	13.08	11.66	300	0	0
21/03/2008	12.80	221,100	13.65	13.71	12.57	600	20,000	0
20/03/2008	13.65	193,800	13.51	14.08	13.37	800	0	0
19/03/2008	13.51	292,700	13.22	14.50	13.08	500	0	0
18/03/2008	13.22	391,800	14.62	14.62	13.22	32,200	0	0
17/03/2008	14.62	254,100	15.47	15.47	14.50	7,400	0	0
14/03/2008	15.47	309,700	15.58	15.64	14.99	76,200	0	0
13/03/2008	15.58	191,100	15.50	16.21	15.07	0	0	0
12/03/2008	15.50	385,900	14.50	15.78	14.50	111,700	0	0
11/03/2008	14.50	444,800	15.70	16.49	14.28	19,800	3,000	0
10/03/2008	15.70	815,900	14.45	15.87	14.22	210,700	50,000	0
07/03/2008	14.45	122,900	13.14	14.45	14.45	0	50,000	0
06/03/2008	13.14	133,800	12.34	13.14	13.14	10,000	90,000	0
05/03/2008	12.34	467,500	13.11	13.11	11.86	300	70,500	0
04/03/2008	13.11	454,500	14.28	14.42	13.11	187,700	0	0
03/03/2008	14.28	191,900	15.64	15.64	13.93	2,900	0	0
29/02/2008	15.64	321,100	15.53	15.90	14.96	190,900	1,000	0
28/02/2008	15.53	150,200	15.47	16.07	15.24	2,000	200	0
27/02/2008	15.47	176,800	15.24	16.64	14.64	20,000	0	0
26/02/2008	15.24	206,600	16.38	17.63	14.96	400	0	0
25/02/2008	16.38	230,700	15.78	16.38	15.36	1,000	0	0
22/02/2008	15.78	370,300	15.92	16.04	14.25	600	0	0
21/02/2008	15.92	186,600	17.12	17.12	15.73	300	0	0
20/02/2008	17.12	189,700	18.34	18.48	17.06	800	30,000	0
19/02/2008	18.34	158,800	18.48	18.77	17.92	1,600	0	0
18/02/2008	18.48	183,000	19.62	19.62	17.66	1,100	0	0
15/02/2008	19.62	63,900	19.91	19.91	19.39	3,100	0	0
14/02/2008	19.91	91,800	19.76	20.33	19.62	2,600	100	0
13/02/2008	19.76	71,000	20.30	20.30	19.59	100	0	0
12/02/2008	20.30	83,200	21.01	21.19	20.05	31,400	0	0
01/02/2008	21.01	183,300	20.62	21.33	20.47	42,700	0	0
31/01/2008	20.62	122,800	20.99	22.18	19.31	600	0	0
30/01/2008	20.99	231,400	19.34	20.99	19.91	0	0	0
29/01/2008	19.34	196,400	18.77	19.45	18.48	1,000	0	0
28/01/2008	18.77	89,600	18.83	19.19	18.48	2,800	0	0
25/01/2008	18.83	123,400	18.54	19.05	18.43	1,400	0	0
24/01/2008	18.54	126,300	18.77	19.45	18.37	50,000	0	0
23/01/2008	18.77	122,600	19.37	19.37	18.26	200	25,000	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0.10	0.21%	1,137,522	349,685	16.6	46.90 48.20 47.10
2 tháng (2024-09-23)	2.30	5.13%	2,830,705	625,688	29.4	44.80 48.20 47.10
3 tháng (2024-08-23)	-2.09	-4.26%	8,801,546	-814,899	-50.8	44.40 49.29 47.10
6 tháng (2024-05-27)	-4.35	-8.45%	16,772,494	-4,287,422	-238.3	44.40 57.27 47.10
12 tháng (2023-11-27)	5.04	11.99%	19,162,451	-3,763,937	-213.2	41.97 57.27 47.10
24 tháng (2022-12-02)	7.26	18.23%	31,734,428	-3,072,174	-182.4	38.87 57.27 47.10
36 tháng (2021-12-07)	8.23	21.18%	60,609,222	2,255,500	64.8	31.55 57.27 47.10
60 tháng (2019-12-18)	24.83	111.49%	129,605,940	7,982,232	298.7	19.04 57.27 47.10

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH