Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2023	43.89	32,561	43.19	43.89	42.74	3,600	0	0.2
13/02/2023	43.19	10,705	43.98	43.98	42.74	300	6,900	-0.3
10/02/2023	43.98	8,423	43.98	43.98	43.36	0	0	0
09/02/2023	43.98	7,310	43.98	44.07	42.74	400	3,200	-0.1
08/02/2023	43.98	12,222	44.15	44.51	42.74	1,600	8,100	-0.3
07/02/2023	44.15	116,720	43.36	44.86	43.27	95,500	52,400	2.2
06/02/2023	43.36	29,522	43.89	43.89	43.19	2,300	0	0.1
03/02/2023	43.89	2,001	43.45	44.51	42.83	400	100	0.0
02/02/2023	43.45	2,759	44.86	44.95	43.19	500	100	0.0
01/02/2023	44.86	208,000	44.07	44.95	42.74	205,900	86,500	6.0
31/01/2023	44.07	21,910	43.89	44.07	42.30	21,200	200	1.1
30/01/2023	43.89	13,099	44.07	44.07	39.84	100	3	0.0
27/01/2023	44.07	15,866	43.98	44.51	43.10	1,300	0	0.1
19/01/2023	43.98	11,194	43.10	44.07	41.78	3,600	100	0.2
18/01/2023	43.10	3,523	44.07	44.07	43.10	2,500	0	0.1
17/01/2023	44.07	139,960	42.66	44.07	41.07	137,800	70,500	3.3
16/01/2023	42.66	7,480	42.74	44.07	40.72	1,400	100	0.1
13/01/2023	42.74	178,060	41.86	43.01	41.86	176,300	50,000	6.0
12/01/2023	41.86	3,460	41.95	41.95	41.25	1,100	800	0.0
11/01/2023	41.95	4,700	42.13	42.13	41.60	400	0	0.0
10/01/2023	42.13	90,860	41.95	42.13	38.87	85,900	46,400	1.9
09/01/2023	41.95	13,360	42.13	42.30	37.99	400	0	0.0
06/01/2023	42.13	4,720	42.13	42.74	40.98	2,600	100	0.1
05/01/2023	42.13	185,474	41.42	42.30	37.28	164,000	36,900	6.1
04/01/2023	41.42	18,460	41.69	41.78	39.75	1,700	0	0.1
03/01/2023	41.69	4,124	42.30	42.30	41.42	400	0	0.0
30/12/2022	42.30	141,500	40.54	42.30	40.28	139,200	1,600	6.5
29/12/2022	40.54	19,320	40.45	40.89	39.22	18,500	600	0.8
28/12/2022	40.45	111,800	39.48	40.81	38.07	92,100	200	4.2
27/12/2022	39.48	2,518	39.31	39.92	37.54	1,300	0	0.1
26/12/2022	39.31	6,076	40.28	40.28	37.81	2,700	0	0.1
23/12/2022	40.28	7,077	40.28	40.28	37.10	2,400	1,166	0.1
22/12/2022	40.28	253	40.28	40.28	40.28	0	0	0
21/12/2022	40.28	35,000	40.28	41.33	39.22	30,100	100	1.4
20/12/2022	40.28	18,601	40.72	40.72	39.40	9,400	0	0.4
19/12/2022	40.72	3,770	41.25	41.25	40.10	400	0	0.0
16/12/2022	41.25	5,100	41.33	41.69	41.07	4,800	0	0.2
15/12/2022	41.33	78,770	40.89	41.42	40.54	77,500	1,100	3.6
14/12/2022	40.89	73,276	40.01	40.98	39.13	71,000	200	3.3
13/12/2022	40.01	86,433	39.04	40.01	38.34	80,600	7,948	3.3
12/12/2022	39.04	53,502	39.84	39.92	37.19	2,400	300	0.1
09/12/2022	39.84	84,738	39.66	39.92	35.69	81,700	0	3.7
08/12/2022	39.66	74,054	39.04	39.66	38.96	71,600	500	3.2
07/12/2022	39.04	971	38.87	39.57	37.10	400	0	0.0
06/12/2022	38.87	4,051	39.57	39.66	38.60	400	1,500	-0.0
05/12/2022	39.57	11,370	39.84	39.84	36.22	400	300	0.0
02/12/2022	39.84	29,209	39.66	40.01	35.69	18,000	0	0.8
01/12/2022	39.66	203,950	39.13	40.10	37.72	192,200	113,800	3.5
30/11/2022	39.13	147,619	37.02	39.57	37.02	140,100	20,200	5.2
29/11/2022	37.02	157,100	36.31	37.02	32.70	145,400	30,000	4.8
28/11/2022	36.31	5,178	36.05	36.58	35.61	2,600	0	0.1
25/11/2022	36.05	120,400	35.17	36.66	35.17	120,200	71,300	2.0
24/11/2022	35.17	1,700	35.25	35.25	33.58	1,500	100	0.1
23/11/2022	35.25	79,430	34.37	35.34	30.93	77,900	34,200	1.7

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0	0%	1,106,572	345,285	16.4	46.90 48.20 47.20
2 tháng (2024-09-23)	2.40	5.36%	2,861,805	624,088	29.4	44.80 48.20 47.20
3 tháng (2024-08-26)	-2.09	-4.24%	7,829,888	67,301	-4.5	44.40 49.29 47.20
6 tháng (2024-05-27)	-4.25	-8.26%	16,803,594	-4,289,022	-238.4	44.40 57.27 47.20
12 tháng (2023-11-28)	5.14	12.22%	19,168,951	-3,784,937	-214.1	41.97 57.27 47.20
24 tháng (2022-12-05)	7.63	19.28%	31,736,319	-3,091,774	-183.3	38.87 57.27 47.20
36 tháng (2021-12-08)	7.84	19.91%	60,493,173	2,189,900	61.8	31.55 57.27 47.20
60 tháng (2019-12-19)	24.93	111.94%	129,587,820	7,971,932	298.4	19.04 57.27 47.20

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH