Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	39.28	322,100	39.94	40.84	39.28	107,000	0	5.1
25/11/2021	39.94	223,967	39.85	40.59	39.44	100	10,400	-0.5
24/11/2021	39.85	242,879	39.11	39.85	39.11	800	0	0.0
23/11/2021	39.11	138,407	38.38	39.36	38.13	5,100	0	0.2
22/11/2021	38.38	825,183	39.11	39.11	37.64	300,200	0	14.0
19/11/2021	39.11	873,449	40.84	40.84	38.62	101,400	0	4.9
18/11/2021	40.84	382,132	41.09	41.91	40.68	100	0	0.0
17/11/2021	41.09	239,021	41.17	41.91	41.09	2,400	0	0.1
16/11/2021	41.17	649,995	40.35	42.24	39.94	0	0	0
15/11/2021	40.35	520,635	40.68	41.50	40.27	900	0	0.0
12/11/2021	40.68	479,846	41.09	41.09	40.35	1,300	0	0.1
11/11/2021	41.09	579,989	41.83	42.24	40.84	6,600	0	0.3
10/11/2021	41.83	472,524	41.33	42.24	41.09	1,700	300	0.1
09/11/2021	41.33	727,882	41.50	42.73	41.00	400	0	0.0
08/11/2021	41.50	439,652	41.83	42.98	41.09	100	0	0.0
05/11/2021	41.83	399,969	41.17	41.91	40.68	200	1,400	-0.1
04/11/2021	41.17	524,840	40.27	41.91	40.27	700	100	0.0
03/11/2021	40.27	767,351	43.14	43.80	40.27	400	0	0.0
02/11/2021	43.14	759,651	42.16	43.14	41.83	100	200	-0.0
01/11/2021	42.16	1,141,874	43.31	43.88	42.07	300	22,800	-1.2
29/10/2021	43.31	659,664	44.29	44.54	43.31	300	500	-0.0
28/10/2021	44.29	986,553	43.31	44.54	42.89	0	11,816	-0.6
27/10/2021	43.31	735,000	43.31	43.88	42.98	5,100	200	0.3
26/10/2021	43.31	979,000	43.63	44.78	42.89	3,900	2,700	0.1
25/10/2021	43.63	1,524,500	40.76	44.37	41.00	4,900	20,600	-0.8
22/10/2021	40.76	1,256,800	39.94	40.92	39.85	2,800	3,800	-0.0
21/10/2021	39.94	1,203,600	39.44	40.43	39.44	151,400	92,800	2.8
20/10/2021	39.44	1,106,500	41.09	41.17	39.28	100	2,000	-0.1
19/10/2021	41.09	2,333,100	38.21	41.91	38.21	4,200	2,000	0.1
18/10/2021	38.21	1,287,800	37.64	38.95	37.47	349,600	0	0
15/10/2021	37.64	997,200	37.55	38.21	37.47	532,216	0	24.3
14/10/2021	37.55	742,900	37.55	38.13	37.47	328,500	0	15.0
13/10/2021	37.55	1,001,400	37.72	38.13	37.39	326,900	0	15.0
12/10/2021	37.72	744,700	38.62	38.62	36.98	222,400	500	10.1
11/10/2021	38.62	1,306,400	37.80	38.62	36.90	402,300	2,600	18.0
08/10/2021	37.80	478,300	38.62	39.20	37.80	2,300	1,200	0.1
07/10/2021	38.62	790,900	40.18	40.18	38.54	400	600	-0.0
06/10/2021	40.18	1,256,500	37.80	40.68	36.32	396,700	70,100	14.2
05/10/2021	37.80	555,352	38.38	38.79	36.49	297,200	0	13.2
04/10/2021	38.38	653,400	37.96	38.79	36.16	202,900	400	9.0
01/10/2021	37.96	117,978	39.85	39.85	37.80	158,100	139,800	0.9
30/09/2021	39.85	134,481	39.77	40.27	38.62	58,500	2,300	2.7
29/09/2021	39.77	65,820	38.95	40.10	38.70	7,900	800	0.3
28/09/2021	38.95	134,377	36.98	38.95	35.33	8,000	14,000	-0.3
27/09/2021	36.98	248,573	40.92	41.09	36.90	14,203	0	0.7
24/09/2021	40.92	188,170	41.50	41.99	39.53	1,100	1,000	0.0
23/09/2021	41.50	253,305	39.44	42.73	39.36	17,500	52,400	-1.7
22/09/2021	39.44	490,352	35.91	39.44	35.99	3,400	29,300	-1.2
21/09/2021	35.91	152,876	34.51	36.07	33.77	3,700	0	0.2
20/09/2021	34.51	56,200	35.25	36.16	34.18	8,600	100	0.4
17/09/2021	35.25	111,589	33.36	36.16	33.77	60,600	260	2.5
16/09/2021	33.36	60,238	34.10	34.10	33.12	200	3,800	-0.1
15/09/2021	34.10	30,300	34.51	34.84	33.69	700	1,300	-0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 28.5%
14/09/2021	34.51	34,013	34.47	35.75	34.18	6,700	2,400	0.2
13/09/2021	34.47	129,000	33.86	34.63	33.70	6,900	40,300	0
10/09/2021	33.86	95,486	33.24	34.63	33.16	2,725	300	0.1
09/09/2021	33.24	64,738	32.78	34.63	32.70	7,800	100	0.3
08/09/2021	32.78	108,021	34.24	34.24	32.63	600	400	0.0
07/09/2021	34.24	114,362	34.86	34.86	33.86	400	8,900	-0.4
06/09/2021	34.86	64,860	35.40	35.47	34.78	1,100	200	0.0
01/09/2021	35.40	123,100	35.32	35.40	34.63	1,700	3,700	-0.1
31/08/2021	35.32	105,718	35.70	36.32	35.32	500	2,000	-0.1
30/08/2021	35.70	134,919	34.09	36.55	34.63	1,000	200	0.0
27/08/2021	34.09	209,300	31.93	34.63	32.09	4,600	1,600	0.1
26/08/2021	31.93	37,675	32.24	32.24	31.55	1,300	1,100	0.0
25/08/2021	32.24	24,028	31.70	32.32	31.32	6,500	1,200	0.2
24/08/2021	31.70	102,920	31.01	31.93	30.39	20,500	0	0.8
23/08/2021	31.01	54,487	32.32	32.70	31.01	3,300	100	0.1
20/08/2021	32.32	58,900	33.24	33.93	30.93	3,100	0	0.1
19/08/2021	33.24	143,800	32.47	33.24	32.63	900	11,200	-0.4
18/08/2021	32.47	105,000	32.47	32.55	31.55	5,500	0	0.2
17/08/2021	32.47	99,700	32.39	32.63	31.78	12,600	1,300	0.5
16/08/2021	32.39	34,500	32.70	32.78	32.01	1,500	0	0.1
13/08/2021	32.70	44,798	32.47	33.09	31.93	4,300	0	0.2
12/08/2021	32.47	226,759	31.55	32.70	28.47	16,500	4,100	0.5
11/08/2021	31.55	75,285	31.86	31.93	31.16	3,600	0	0.1
10/08/2021	31.86	92,662	31.39	32.63	31.39	1,100	4,000	-0.1
09/08/2021	31.39	214,499	29.62	31.55	29.62	4,500	33,500	-1.1
06/08/2021	29.62	18,800	29.86	30.01	29.55	14,055,312	14,055,912	-0.0
05/08/2021	29.86	69,300	29.86	29.93	29.32	10,700	100	0.4
04/08/2021	29.86	61,541	29.62	30.01	29.24	3,400	4,000	-0.0
03/08/2021	29.62	67,300	29.55	29.93	29.01	7,100	1,800	0.2
02/08/2021	29.55	67,600	30.32	30.39	29.55	12,500	0	0.5
30/07/2021	30.32	42,300	29.78	30.39	29.70	24,000	0	0.9
29/07/2021	29.78	81,800	29.09	29.78	29.01	27,500	0	1.1
28/07/2021	29.09	120,215	28.85	29.16	28.39	61,300	1,000	2.3
27/07/2021	28.85	48,400	28.85	29.01	28.01	2,000	2,300	-0.0
26/07/2021	28.85	13,150	28.62	28.85	28.16	3,400	0	0.1
23/07/2021	28.62	139,210	28.55	28.78	25.70	22,500	1,900	0.7
22/07/2021	28.55	128,907	28.78	28.78	28.09	1,800	100	0.1
21/07/2021	28.78	21,674	28.85	29.86	28.09	2,200	0	0.1
20/07/2021	28.85	30,315	28.32	30.01	27.70	8,500	0	0.3
19/07/2021	28.32	33,204	29.09	29.47	27.01	1,900	1,400	0.0
16/07/2021	29.09	6,764	29.09	30.01	28.62	300	0	0.0
15/07/2021	29.09	10,824	29.09	30.01	29.01	1,900	300	0.1
14/07/2021	29.09	12,174	29.62	29.62	28.47	1,800	0	0.1
13/07/2021	29.62	73,430	28.47	30.32	28.32	400	0	0.0
12/07/2021	28.47	31,847	29.24	29.24	27.01	9,900	1,000	0.3
09/07/2021	29.24	32,287	30.01	30.39	29.24	3,100	0	0.1
08/07/2021	30.01	750	29.93	30.62	29.62	100	0	0.0

Page:
<<
7
8
9
>>

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