Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2009	8.87	139,500	8.71	9.09	8.82	0	3,000	0
03/08/2009	8.71	136,300	9.01	9.01	8.63	7,200	56,100	0
31/07/2009	9.01	224,000	8.68	9.03	8.76	5,700	10,000	0
30/07/2009	8.68	146,000	8.93	8.93	8.60	0	0	0
29/07/2009	8.93	196,600	9.17	9.41	8.87	72,000	0	0
28/07/2009	9.17	347,700	9.54	9.68	9.17	234,300	2,500	0
27/07/2009	9.54	707,700	8.95	9.57	9.14	281,400	5,000	0
24/07/2009	8.95	251,200	8.58	8.95	8.74	96,400	0	0
23/07/2009	8.58	219,500	8.20	8.60	7.88	0	12,000	0
22/07/2009	8.20	211,400	8.07	8.33	8.15	116,500	0	0
21/07/2009	8.07	260,900	7.58	8.07	7.74	187,400	300	0
20/07/2009	7.58	66,800	7.90	7.90	7.53	1,000	0	0
17/07/2009	7.90	58,100	8.09	8.12	7.88	5,700	0	0
16/07/2009	8.09	138,800	7.93	8.39	8.01	81,500	0	0
15/07/2009	7.93	78,500	7.80	8.04	7.82	10,900	0	0
14/07/2009	7.80	78,300	7.77	8.09	7.72	4,000	3,100	0
13/07/2009	7.77	108,000	8.07	8.07	7.66	32,000	0	0
10/07/2009	8.07	146,000	8.17	8.17	7.90	61,000	0	0
09/07/2009	8.17	145,100	8.17	8.25	8.07	50,000	400	0
08/07/2009	8.17	101,300	8.28	8.28	7.80	17,200	1,600	0
07/07/2009	8.28	157,800	8.42	8.60	8.15	42,000	0	0
06/07/2009	8.42	151,700	7.99	8.42	8.07	0	0	0
03/07/2009	7.99	117,000	7.99	8.07	7.61	1,600	0	0
02/07/2009	7.99	136,500	7.72	8.25	7.50	0	0	0
01/07/2009	7.72	408,400	8.09	8.09	7.72	12,100	1,500	0
30/06/2009	8.09	308,400	8.44	9.01	8.07	100	500	0
29/06/2009	8.44	182,200	8.74	8.93	8.39	200	17,800	0
26/06/2009	8.74	254,300	8.93	9.14	8.74	100	2,000	0
25/06/2009	8.93	215,800	9.68	9.68	8.87	10,600	1,000	0
24/06/2009	9.68	504,200	9.28	9.84	8.63	0	22,100	0
23/06/2009	9.28	22,100	9.41	9.41	9.28	0	0	0
22/06/2009	9.41	770,000	9.68	10.35	9.06	1,500	16,800	0
19/06/2009	9.68	136,600	9.09	9.68	9.68	0	0	0
18/06/2009	9.09	53,500	9.11	9.11	8.98	0	0	0
17/06/2009	9.11	584,600	8.76	9.28	8.17	6,000	5,100	0
16/06/2009	8.76	174,200	9.38	9.38	8.76	0	0	0
15/06/2009	9.38	322,900	9.81	9.81	9.38	600	900	0
12/06/2009	9.81	599,000	10.22	10.49	9.81	9,400	0	0
11/06/2009	10.22	714,700	10.08	10.35	9.68	10,000	2,200	0
10/06/2009	10.08	778,200	10.65	10.75	10.08	142,600	200	0
09/06/2009	10.65	616,000	10.57	11.24	10.54	113,600	20,300	0
08/06/2009	10.57	700,900	9.89	10.57	10.22	37,000	5,000	0
05/06/2009	9.89	1,578,200	9.25	9.92	9.49	15,800	4,300	0
04/06/2009	9.25	492,900	9.36	9.54	9.01	0	1,000	0
03/06/2009	9.36	253,700	9.54	9.65	9.14	2,200	0	0
02/06/2009	9.54	579,400	9.33	9.92	9.41	0	0	0
01/06/2009	9.33	371,300	8.79	9.33	8.87	0	5,000	0
29/05/2009	8.79	735,800	9.06	9.30	8.52	800	54,000	0
28/05/2009	9.06	430,100	9.63	9.63	9.06	300	2,000	0
27/05/2009	9.63	1,507,800	9.20	9.81	9.28	2,000	3,500	0
26/05/2009	9.20	383,700	8.63	9.20	9.20	20,000	600	0
25/05/2009	8.63	889,700	8.07	8.63	8.07	6,100	350,900	0
22/05/2009	8.07	330,900	8.36	8.36	7.99	6,000	90,300	0
21/05/2009	8.36	425,200	8.42	8.47	8.23	2,000	3,000	0
20/05/2009	8.42	262,600	8.50	8.55	8.17	2,800	4,000	0
19/05/2009	8.50	310,100	8.31	8.74	8.33	3,200	400	0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3%
18/05/2009	8.31	270,500	8.42	8.55	8.20	22,100	300	0
15/05/2009	8.42	520,200	7.94	8.42	7.99	8,700	60,400	0
14/05/2009	7.94	221,400	7.99	7.99	7.70	0	16,000	0
13/05/2009	7.99	308,700	8.18	8.20	7.99	100	0	0
12/05/2009	8.18	313,900	7.99	8.26	7.59	2,400	7,100	0
11/05/2009	7.99	361,700	7.96	8.31	7.96	121,200	700	0
08/05/2009	7.96	364,000	8.20	8.20	7.56	70,700	1,000	0
07/05/2009	8.20	386,100	7.80	8.42	7.91	0	84,100	0
06/05/2009	7.80	279,800	8.12	8.23	7.80	25,000	7,700	0
05/05/2009	8.12	434,000	7.94	8.47	8.12	53,000	6,200	0
04/05/2009	7.94	51,000	7.54	7.94	7.94	0	0	0
29/04/2009	7.54	288,900	7.19	7.54	7.08	81,800	0	0
28/04/2009	7.19	161,100	7.03	7.19	6.92	500	48,600	0
27/04/2009	7.03	156,800	6.95	7.11	6.79	12,000	92,700	0
24/04/2009	6.95	347,100	7.16	7.19	6.79	0	153,800	0
23/04/2009	7.16	248,900	7.51	7.51	7.08	0	103,100	0
22/04/2009	7.51	588,700	7.11	7.59	6.68	3,100	320,800	0
21/04/2009	7.11	161,900	7.64	7.64	7.11	0	44,000	0
20/04/2009	7.64	76,200	8.10	8.10	7.64	0	20,000	0
17/04/2009	8.10	262,800	8.55	8.73	8.10	0	141,400	0
16/04/2009	8.55	310,200	8.71	9.32	8.52	0	20,000	0
15/04/2009	8.71	439,700	9.37	9.37	8.68	0	4,300	0
14/04/2009	9.37	525,900	8.92	9.53	8.79	140,800	2,200	0
13/04/2009	8.92	231,300	8.39	8.92	8.60	30,000	43,600	0
10/04/2009	8.39	479,400	7.80	8.39	8.10	0	5,000	0
09/04/2009	7.80	136,800	7.59	8.04	7.67	0	2,000	0
08/04/2009	7.59	326,300	8.18	8.18	7.56	100	9,700	0
07/04/2009	8.18	539,700	7.67	8.18	7.46	59,000	900	0
03/04/2009	7.67	462,400	7.22	7.67	7.46	138,500	28,800	0
02/04/2009	7.22	119,900	7.16	7.38	7.06	1,000	0	0
01/04/2009	7.16	109,300	7.06	7.24	6.92	0	0	0
31/03/2009	7.06	223,900	6.87	7.11	6.74	77,400	0	0
30/03/2009	6.87	121,100	7.06	7.06	6.79	600	0	0
27/03/2009	7.06	270,100	7.35	7.48	6.92	1,800	3,000	0
26/03/2009	7.35	427,200	7.16	7.43	7.19	157,600	9,000	0
25/03/2009	7.16	348,900	6.87	7.27	6.66	128,200	0	0
24/03/2009	6.87	217,600	6.39	6.87	6.71	53,600	0	0
23/03/2009	6.39	161,600	6.66	6.66	6.31	0	0	0
20/03/2009	6.66	197,500	6.60	6.95	6.58	0	300	0
19/03/2009	6.60	506,800	6.79	7.24	6.60	173,000	4,200	0
18/03/2009	6.79	112,300	6.42	6.79	6.79	23,700	0	0
17/03/2009	6.42	242,700	6.07	6.42	6.13	108,500	800	0
16/03/2009	6.07	106,500	5.86	6.07	5.89	37,300	4,100	0
13/03/2009	5.86	158,100	5.86	6.23	5.86	0	1,000	0

Page:
<<
43
44
45
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.30	-1.96%	458,800	-8,705	-0.3	60.90 66.50 60.90
2 tháng (2026-08-10)	-3.50	-5.12%	784,300	-28,905	-1.6	60.90 68.80 60.90
3 tháng (2026-07-10)	-0.54	-0.83%	1,199,900	-43,105	-2.6	60.90 68.80 60.90
6 tháng (2026-04-13)	-3.80	-5.53%	3,663,900	354,595	28.8	60.90 76.63 60.90
12 tháng (2025-10-13)	4.92	8.20%	17,252,900	-1,541,805	-152.5	57.78 99.09 60.90
24 tháng (2024-10-18)	24.79	61.79%	31,670,088	-1,662,168	-164.9	38.01 99.09 60.90
36 tháng (2023-10-24)	29.53	83.51%	51,380,694	-4,605,387	-330.1	34.97 99.09 60.90
60 tháng (2021-11-03)	30.97	91.26%	100,323,033	2,624,517	8.0	26.59 99.09 60.90

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH