Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/07/2022	39.28	19,520	39.53	39.61	39.28	1,200	100	0.1
30/06/2022	39.53	34,604	39.44	40.27	39.44	11,800	6,500	0.3
29/06/2022	39.44	22,000	40.10	40.10	39.44	500	5,000	-0.2
28/06/2022	40.10	33,515	40.10	40.27	39.53	9,500	11,400	-0.1
27/06/2022	40.10	34,900	40.10	40.27	39.44	1,900	15,600	-0.7
24/06/2022	40.10	15,100	40.43	40.43	39.61	700	0	0.0
23/06/2022	40.43	23,712	40.18	41.09	39.94	400	6,500	-0.3
22/06/2022	40.18	51,900	39.36	43.14	39.03	27,800	0	1.3
21/06/2022	39.36	82,900	39.69	40.18	38.62	20,500	0	1.0
20/06/2022	39.69	35,100	40.84	41.09	39.61	13,700	400	0.6
17/06/2022	40.84	26,337	41.66	41.66	39.69	100	0	0.0
16/06/2022	41.66	33,500	41.50	42.98	41.50	1,300	0	0.1
15/06/2022	41.50	124,640	39.94	42.24	39.44	66,240	0	3.2
14/06/2022	39.94	78,000	39.94	40.92	39.61	15,700	0	0.8
13/06/2022	39.94	121,500	41.74	41.74	39.61	53,000	0	2.6
10/06/2022	41.74	58,025	42.98	42.98	41.25	7,300	0	0.4
09/06/2022	42.98	28,500	43.55	43.55	42.89	100	1,200	-0.1
08/06/2022	43.55	256,013	42.24	43.96	42.24	63,200	73,800	-0.6
07/06/2022	42.24	203,845	40.27	42.24	39.85	76,100	0	3.7
06/06/2022	40.27	47,501	40.68	41.74	40.27	1,700	0	0.1
03/06/2022	40.68	32,300	41.50	41.50	40.59	300	100	0.0
02/06/2022	41.50	92,700	41.09	41.83	40.27	19,700	8,400	0.6
01/06/2022	41.09	30,700	41.50	41.50	40.27	900	0	0.0
31/05/2022	41.50	78,405	41.25	41.91	40.51	29,000	0	1.5
30/05/2022	41.25	52,820	41.25	41.50	40.68	800	0	0.0
27/05/2022	41.25	54,200	41.50	41.83	41.00	3,700	1,000	0.1
26/05/2022	41.50	27,714	41.83	43.14	41.50	100	0	0.0
25/05/2022	41.83	209,308	39.85	41.91	39.94	149,200	34,500	5.7
24/05/2022	39.85	46,105	40.27	40.68	39.53	31,000	13,400	0.9
23/05/2022	40.27	33,015	40.18	41.74	39.85	20,200	0	1.0
20/05/2022	40.18	54,803	40.18	41.50	39.69	24,400	0	1.2
19/05/2022	40.18	132,014	40.68	40.84	36.98	27,100	0	1.3
18/05/2022	40.68	59,713	41.09	41.91	40.68	100	0	0.0
17/05/2022	41.09	51,111	38.87	41.09	38.54	10,600	800	0.5
16/05/2022	38.87	164,306	39.03	41.42	38.87	119,100	1,600	5.6
13/05/2022	39.03	280,120	39.85	40.68	38.95	196,700	0	9.4
12/05/2022	39.85	134,100	42.32	42.32	38.46	54,400	0	2.7
11/05/2022	42.32	57,900	41.50	42.32	40.68	3,300	0	0.2
10/05/2022	41.50	107,130	40.27	41.50	38.29	19,800	100	1.0
09/05/2022	40.27	224,120	44.54	44.62	40.27	12,100	0	0.6
06/05/2022	44.54	140,500	44.29	45.20	43.39	38,500	49,200	-0.6
05/05/2022	44.29	104,601	44.37	46.43	43.55	1,200	7,000	-0.3
04/05/2022	44.37	95,300	44.37	46.59	43.14	0	13,600	-0.7
29/04/2022	44.37	150,600	41.58	45.03	41.58	47,500	0	2.5
28/04/2022	41.58	71,700	41.50	42.24	41.17	14,900	700	0.7
27/04/2022	41.50	32,800	41.25	42.32	40.27	4,700	0	0.2
26/04/2022	41.25	176,388	39.85	41.74	38.21	21,100	1,300	1.0
25/04/2022	39.85	301,329	43.96	45.03	39.61	56,600	300	2.8
22/04/2022	43.96	195,800	45.36	46.92	43.14	72,000	100	3.8
21/04/2022	45.36	250,600	43.63	46.43	40.27	65,900	100	3.5
20/04/2022	43.63	184,900	45.11	45.20	43.55	15,000	0	0.8
19/04/2022	45.11	192,300	46.59	47.41	42.73	0	0	0
18/04/2022	46.59	181,600	46.43	47.66	46.02	0	0	0
15/04/2022	46.43	294,900	43.72	47.25	43.31	0	0	0
14/04/2022	43.72	70,200	44.13	44.95	43.55	100	0	0.0
13/04/2022	44.13	104,300	42.73	44.29	42.73	29,000	0	1.5
12/04/2022	42.73	201,220	44.78	45.28	42.73	100	600	-0.0
08/04/2022	44.78	198,247	46.02	46.02	44.78	21,400	0	1.2
07/04/2022	46.02	238,386	46.59	46.92	46.02	20,000	0	1.1
06/04/2022	46.59	231,075	46.59	47.41	46.02	0	3,000	-0.2
05/04/2022	46.59	127,734	46.67	46.84	42.32	1,300	2,000	-0.0
04/04/2022	46.67	336,025	45.94	47.50	46.26	16,400	2,500	0.8
01/04/2022	45.94	290,700	45.11	46.67	44.62	0	0	0
31/03/2022	45.11	266,000	45.20	46.02	44.46	51,600	600	2.8
30/03/2022	45.20	492,000	43.63	46.67	43.14	67,300	800	3.7
29/03/2022	43.63	321,790	43.14	43.96	42.57	20,900	0	1.1
28/03/2022	43.14	209,947	43.47	43.47	41.91	2,400	0	0.1
25/03/2022	43.47	184,623	43.39	43.72	43.06	3,600	100	0.2
24/03/2022	43.39	347,176	43.06	43.80	42.65	17,500	18,900	-0.1
23/03/2022	43.06	522,246	41.58	43.88	41.74	2,000	31,700	-1.6
22/03/2022	41.58	143,838	41.91	42.32	41.50	0	10,000	-0.5
21/03/2022	41.91	464,050	40.84	42.57	40.35	2,500	31,800	-1.5
18/03/2022	40.84	42,300	41.00	41.74	40.35	900	1,300	-0.0
17/03/2022	41.00	91,575	40.76	41.66	40.35	23,600	12,200	0.6
16/03/2022	40.76	101,505	40.84	41.50	40.68	23,800	10,000	0.7
15/03/2022	40.84	53,800	40.76	41.91	40.27	400	2,900	-0.1
14/03/2022	40.76	176,715	40.84	40.84	40.10	20,800	0	1.0
11/03/2022	40.84	133,514	41.50	42.73	40.59	10,300	6,000	0.2
10/03/2022	41.50	263,088	40.76	41.91	40.35	52,100	32,500	1.0
09/03/2022	40.76	140,545	40.27	41.00	39.94	30,500	0	1.5
08/03/2022	40.27	181,028	40.68	40.68	40.02	47,700	100	2.3
07/03/2022	40.68	215,529	41.17	41.25	39.53	8,400	2,000	0.3
04/03/2022	41.17	266,562	41.91	42.32	41.17	0	0	0
03/03/2022	41.91	186,328	41.74	42.16	41.25	200	5,000	-0.2
02/03/2022	41.74	133,689	42.24	42.24	41.17	2,400	45,400	-2.2
01/03/2022	42.24	654,943	40.92	42.48	40.68	35,200	127,700	-4.7
28/02/2022	40.92	86,346	40.92	41.83	40.27	2,800	200	0.1
25/02/2022	40.92	182,758	40.84	41.00	40.35	500	1,800	-0.1
24/02/2022	40.84	134,702	40.84	41.42	39.61	8,000	0	0.4
23/02/2022	40.84	320,820	40.18	41.91	40.10	22,500	29,000	-0.3
22/02/2022	40.18	77,731	40.18	40.35	39.77	22,400	500	1.1
21/02/2022	40.18	101,690	40.10	40.27	39.85	42,300	100	2.1
18/02/2022	40.10	71,900	40.18	40.35	40.02	10,100	0	0.5
17/02/2022	40.18	40,867	40.02	40.59	40.02	2,100	0	0.1
16/02/2022	40.02	105,650	39.69	40.02	39.69	22,100	0	1.1
15/02/2022	39.69	36,135	39.69	40.27	38.95	27,000	100	1.3
14/02/2022	39.69	129,252	40.27	40.27	39.44	69,200	0	3.3
11/02/2022	40.27	63,700	40.10	40.51	39.85	12,800	100	0.6
10/02/2022	40.10	94,714	40.02	40.43	40.02	19,700	0	1.0
09/02/2022	40.02	94,168	39.94	40.27	39.61	28,900	10,000	0.9

Page:
<<
6
7
8
>>

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