Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/02/2023	43.01	57,450	42.00	43.01	41.41	24,600	500	1.2
27/02/2023	42.00	14,500	41.74	42.17	41.32	13,700	0	0.7
24/02/2023	41.74	20,100	42.08	42.08	41.74	1,500	0	0.1
23/02/2023	42.08	8,100	41.74	42.42	41.32	1,200	100	0.1
22/02/2023	41.74	211,080	41.32	42.33	41.74	21,500	62,800	-2.0
21/02/2023	41.32	40,100	41.32	42.08	40.90	1,600	13,100	-0.6
20/02/2023	41.32	14,510	41.83	41.83	41.15	600	0	0.0
17/02/2023	41.83	5,010	41.83	42.17	41.15	1,100	1,000	0.0
16/02/2023	41.83	2,853	42.00	42.00	41.07	200	0	0.0
15/02/2023	42.00	5,950	42.00	42.08	40.90	2,600	100	0.1
14/02/2023	42.00	32,561	41.32	42.00	40.90	3,600	0	0.2
13/02/2023	41.32	10,705	42.08	42.08	40.90	300	6,900	-0.3
10/02/2023	42.08	8,423	42.08	42.08	41.49	0	0	0
09/02/2023	42.08	7,310	42.08	42.17	40.90	400	3,200	-0.1
08/02/2023	42.08	12,222	42.25	42.59	40.90	1,600	8,100	-0.3
07/02/2023	42.25	116,720	41.49	42.92	41.41	95,500	52,400	2.2
06/02/2023	41.49	29,522	42.00	42.00	41.32	2,300	0	0.1
03/02/2023	42.00	2,001	41.57	42.59	40.98	400	100	0.0
02/02/2023	41.57	2,759	42.92	43.01	41.32	500	100	0.0
01/02/2023	42.92	208,000	42.17	43.01	40.90	205,900	86,500	6.0
31/01/2023	42.17	21,910	42.00	42.17	40.48	21,200	200	1.1
30/01/2023	42.00	13,099	42.17	42.17	38.12	100	3	0.0
27/01/2023	42.17	15,866	42.08	42.59	41.24	1,300	0	0.1
19/01/2023	42.08	11,194	41.24	42.17	39.97	3,600	100	0.2
18/01/2023	41.24	3,523	42.17	42.17	41.24	2,500	0	0.1
17/01/2023	42.17	139,960	40.82	42.17	39.30	137,800	70,500	3.3
16/01/2023	40.82	7,480	40.90	42.17	38.96	1,400	100	0.1
13/01/2023	40.90	178,060	40.06	41.15	40.06	176,300	50,000	6.0
12/01/2023	40.06	3,460	40.14	40.14	39.47	1,100	800	0.0
11/01/2023	40.14	4,700	40.31	40.31	39.80	400	0	0.0
10/01/2023	40.31	90,860	40.14	40.31	37.19	85,900	46,400	1.9
09/01/2023	40.14	13,360	40.31	40.48	36.35	400	0	0.0
06/01/2023	40.31	4,720	40.31	40.90	39.21	2,600	100	0.1
05/01/2023	40.31	185,474	39.64	40.48	35.67	164,000	36,900	6.1
04/01/2023	39.64	18,460	39.89	39.97	38.03	1,700	0	0.1
03/01/2023	39.89	4,124	40.48	40.48	39.64	400	0	0.0
30/12/2022	40.48	141,500	38.79	40.48	38.54	139,200	1,600	6.5
29/12/2022	38.79	19,320	38.71	39.13	37.53	18,500	600	0.8
28/12/2022	38.71	111,800	37.78	39.05	36.43	92,100	200	4.2
27/12/2022	37.78	2,518	37.61	38.20	35.92	1,300	0	0.1
26/12/2022	37.61	6,076	38.54	38.54	36.18	2,700	0	0.1
23/12/2022	38.54	7,077	38.54	38.54	35.50	2,400	1,166	0.1
22/12/2022	38.54	253	38.54	38.54	38.54	0	0	0
21/12/2022	38.54	35,000	38.54	39.55	37.53	30,100	100	1.4
20/12/2022	38.54	18,601	38.96	38.96	37.70	9,400	0	0.4
19/12/2022	38.96	3,770	39.47	39.47	38.37	400	0	0.0
16/12/2022	39.47	5,100	39.55	39.89	39.30	4,800	0	0.2
15/12/2022	39.55	78,770	39.13	39.64	38.79	77,500	1,100	3.6
14/12/2022	39.13	73,276	38.29	39.21	37.44	71,000	200	3.3
13/12/2022	38.29	86,433	37.36	38.29	36.68	80,600	7,948	3.3
12/12/2022	37.36	53,502	38.12	38.20	35.59	2,400	300	0.1
09/12/2022	38.12	84,738	37.95	38.20	34.15	81,700	0	3.7
08/12/2022	37.95	74,054	37.36	37.95	37.27	71,600	500	3.2
07/12/2022	37.36	971	37.19	37.86	35.50	400	0	0.0
06/12/2022	37.19	4,051	37.86	37.95	36.94	400	1,500	-0.0
05/12/2022	37.86	11,370	38.12	38.12	34.66	400	300	0.0
02/12/2022	38.12	29,209	37.95	38.29	34.15	18,000	0	0.8
01/12/2022	37.95	203,950	37.44	38.37	36.09	192,200	113,800	3.5
30/11/2022	37.44	147,619	35.42	37.86	35.42	140,100	20,200	5.2
29/11/2022	35.42	157,100	34.74	35.42	31.29	145,400	30,000	4.8
28/11/2022	34.74	5,178	34.49	35.00	34.07	2,600	0	0.1
25/11/2022	34.49	120,400	33.65	35.08	33.65	120,200	71,300	2.0
24/11/2022	33.65	1,700	33.73	33.73	32.13	1,500	100	0.1
23/11/2022	33.73	79,430	32.89	33.82	29.60	77,900	34,200	1.7
22/11/2022	32.89	41,318	32.21	32.89	31.71	32,800	0	1.3
21/11/2022	32.21	98,010	32.05	32.21	28.84	96,500	21,600	2.8
18/11/2022	32.05	7,843	32.30	32.30	30.78	4,622	0	0.2
17/11/2022	32.30	14,910	32.05	32.80	28.84	13,700	0	0.5
16/11/2022	32.05	38,375	30.19	32.80	27.74	25,723	600	0.9
15/11/2022	30.19	64,101	31.20	31.20	28.08	17,600	100	0.6
14/11/2022	31.20	3,861	32.21	32.21	31.03	300	0	0.0
11/11/2022	32.21	34,200	31.54	32.47	31.29	32,400	0	1.2
10/11/2022	31.54	24,741	33.14	33.14	31.20	0	0	0
09/11/2022	33.14	30,900	33.14	33.65	29.85	3,100	0	0.1
08/11/2022	33.14	45,500	33.06	33.31	32.97	41,300	0	1.6
07/11/2022	33.06	5,353	33.14	33.65	32.30	500	0	0.0
04/11/2022	33.14	28,654	33.31	33.31	33.14	23,600	0	0.9
03/11/2022	33.31	11,600	33.73	34.07	33.31	5,200	0	0.2
02/11/2022	33.73	20,700	33.73	34.49	33.31	11,500	1,600	0.4
01/11/2022	33.73	15,158	33.99	34.15	33.65	6,000	0	0.2
31/10/2022	33.99	47,975	33.99	34.66	33.14	23,700	0	0.9
28/10/2022	33.99	15,610	34.41	34.58	33.56	500	0	0.0
27/10/2022	34.41	53,730	33.39	34.58	33.56	46,600	5,000	1.7
26/10/2022	33.39	17,000	34.58	35.33	33.39	13,500	0	0.5
25/10/2022	34.58	138,214	33.23	34.58	32.89	107,600	4,400	4.1
24/10/2022	33.23	53,647	33.82	34.15	32.89	39,800	0	1.6
21/10/2022	33.82	47,605	34.49	34.49	33.14	41,200	500	1.6
20/10/2022	34.49	5,026	34.49	34.58	33.48	1,200	0	0.0
19/10/2022	34.49	48,950	33.99	34.58	33.99	46,800	10,000	1.5
18/10/2022	33.99	47,310	33.39	34.24	33.31	26,700	20,000	0.3
17/10/2022	33.39	16,909	34.15	34.15	33.31	9,900	0	0.4
14/10/2022	34.15	17,810	33.31	34.41	30.02	10,200	0	0.4
13/10/2022	33.31	11,523	33.90	34.74	33.31	3,200	0	0.1
12/10/2022	33.90	15,710	33.06	34.15	32.89	7,700	0	0.3
11/10/2022	33.06	57,307	33.31	33.73	32.89	35,800	0	1.4
10/10/2022	33.31	47,603	33.31	34.41	33.06	8,500	0	0.3
07/10/2022	33.31	58,600	34.49	35.59	31.12	37,400	500	1.5
06/10/2022	34.49	44,590	34.58	35.84	33.73	38,300	0	1.6
05/10/2022	34.58	64,929	34.58	35.00	33.56	3,900	19,700	-0.6
04/10/2022	34.58	40,307	34.58	36.09	33.65	3,100	1,600	0.1

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 (2025-11-17)	-0.10	-0.12%	1,837,500	-384,000	-35.0	86.60 101.80 88
2 tháng (2025-10-17)	18.90	27.88%	3,333,000	-745,200	-63.0	65.60 101.80 88
3 tháng (2025-09-17)	22.50	35.04%	4,123,700	-763,800	-64.4	64.01 101.80 88
6 tháng (2025-06-19)	33.12	61.80%	6,658,900	-809,000	-67.7	53.58 101.80 88
12 tháng (2024-12-23)	28.72	49.52%	15,200,833	-1,148,078	-90.8	51.67 101.80 88
24 tháng (2023-12-27)	46.46	115.44%	36,378,811	-5,046,819	-310.1	40.24 101.80 88
36 tháng (2023-01-03)	46.81	117.36%	48,361,099	-4,946,942	-306.7	39.64 101.80 88
60 tháng (2021-01-11)	62.11	252.57%	126,297,713	6,730,211	204.2	21.79 101.80 88

CTCP PVI (pvi)

THỐNG KÊ GIAO DỊCH