Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	39.94	90,578	39.85	40.02	39.77	40,300	5,000	1.7
07/02/2022	39.85	82,300	40.43	40.68	39.61	7,500	0	0.4
28/01/2022	40.43	211,602	38.87	41.09	38.87	106,900	0	5.2
27/01/2022	38.87	22,001	38.70	39.44	38.46	7,600	0	0.4
26/01/2022	38.70	223,224	37.64	39.36	37.47	109,200	0	5.1
25/01/2022	37.64	232,735	37.72	37.72	36.98	204,600	1,700	9.3
24/01/2022	37.72	313,055	37.96	37.96	36.98	200,000	1,600	9.1
21/01/2022	37.96	136,059	37.96	37.96	37.55	90,500	700	4.1
20/01/2022	37.96	101,000	37.80	38.21	37.72	51,700	0	2.4
19/01/2022	37.80	100,300	37.88	38.21	37.64	71,400	800	3.2
18/01/2022	37.88	162,700	38.21	38.21	37.47	124,100	0	5.7
17/01/2022	38.21	193,099	38.95	38.95	37.80	148,400	0	7.0
14/01/2022	38.95	75,943	39.03	39.03	38.79	24,900	0	1.2
13/01/2022	39.03	134,960	39.03	39.11	38.70	0	0	0
12/01/2022	39.03	266,000	39.03	39.61	35.42	125,000	0	5.9
11/01/2022	39.03	143,237	39.28	39.61	38.70	80,000	0	3.8
10/01/2022	39.28	367,688	39.69	39.85	38.79	154,000	600	7.3
07/01/2022	39.69	182,986	40.02	40.02	39.44	79,100	0	3.8
06/01/2022	40.02	108,340	40.27	40.68	39.69	32,400	0	1.6
05/01/2022	40.27	261,587	39.94	40.51	39.61	69,000	0	3.4
04/01/2022	39.94	157,310	40.18	40.43	39.53	52,500	500	2.5
31/12/2021	40.18	170,110	39.85	40.27	39.77	104,910	0	5.1
30/12/2021	39.85	235,575	40.10	40.43	39.44	50,100	100	2.4
29/12/2021	40.10	246,832	40.35	40.84	39.85	150,200	100,200	2.5
28/12/2021	40.35	126,602	40.35	41.00	39.85	32,700	400	1.6
27/12/2021	40.35	168,963	41.09	41.74	38.79	200	2,400	-0.1
24/12/2021	41.09	136,700	39.94	41.09	39.28	7,100	3,400	0.2
23/12/2021	39.94	415,407	41.17	41.17	39.94	80,100	2,000	3.8
22/12/2021	41.17	279,304	42.73	42.89	38.46	2,900	300	0.1
21/12/2021	42.73	467,416	41.91	43.39	41.50	3,100	400	0.1
20/12/2021	41.91	371,809	41.91	42.81	41.50	2,500	5,000	-0.1
17/12/2021	41.91	603,105	41.00	41.91	40.35	130,400	0	6.5
16/12/2021	41.00	133,600	41.42	41.58	40.76	0	0	0
15/12/2021	41.42	378,400	42.57	42.73	40.68	100	0	0.0
14/12/2021	42.57	1,027,384	39.61	42.65	39.61	3,600	35,000	-1.6
13/12/2021	39.61	139,345	39.44	39.94	39.44	12,600	0	0.6
10/12/2021	39.44	151,168	39.20	40.27	39.20	0	100	-0.0
09/12/2021	39.20	63,037	39.36	39.44	38.95	8,600	0	0.4
08/12/2021	39.36	91,717	38.87	39.36	38.62	13,200	49	0.6
07/12/2021	38.87	147,149	38.62	39.36	38.38	66,300	2,300	3.0
06/12/2021	38.62	276,460	39.03	39.11	37.80	200,000	0	9.4
03/12/2021	39.03	250,602	39.44	39.85	39.03	106,300	0	5.1
02/12/2021	39.44	235,948	39.03	40.10	38.95	21,300	0	1.0
01/12/2021	39.03	131,550	39.61	39.77	39.03	2,200	500	0.1
30/11/2021	39.61	349,220	38.79	39.61	38.79	125,300	600	5.9
29/11/2021	38.79	224,916	39.28	39.28	38.29	27,600	0	1.3
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

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 (2024-10-23)	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