Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2021	29.93	107,385	29.93	32.70	29.24	1,900	0	0.1
06/07/2021	29.93	51,642	30.55	30.55	29.24	5,200	3,000	0.1
05/07/2021	30.55	30,790	31.16	31.55	29.86	2,100	500	0.1
02/07/2021	31.16	25,307	32.01	32.24	31.16	5,305	2,000	0.1
01/07/2021	32.01	56,052	32.16	32.55	31.24	22,300	5,000	0.7
30/06/2021	32.16	33,899	32.70	33.09	31.55	13,400	0	0.6
29/06/2021	32.70	75,707	32.32	33.47	31.09	40,600	400	1.7
28/06/2021	32.32	71,156	31.93	33.86	31.93	14,900	300	0.6
25/06/2021	31.93	112,017	30.78	31.93	30.47	50,200	3,200	1.9
24/06/2021	30.78	22,208	30.86	31.47	30.16	3,300	600	0.1
23/06/2021	30.86	51,968	30.93	31.93	30.24	6,400	2,000	0.2
22/06/2021	30.93	131,731	30.93	32.24	30.16	21,000	82,000	-2.5
21/06/2021	30.93	128,252	32.16	32.70	30.39	900	42,000	-1.7
18/06/2021	32.16	79,527	32.70	33.86	32.01	3,800	4,500	-0.0
17/06/2021	32.70	97,172	32.09	35.24	32.09	7,800	0	0.3
16/06/2021	32.09	208,351	33.63	33.63	30.39	42,100	1,000	1.7
15/06/2021	33.63	251,062	34.47	35.01	32.16	11,900	1,000	0.5
14/06/2021	34.47	351,445	32.16	35.32	32.16	120,300	10,500	4.8
11/06/2021	32.16	204,241	30.09	32.63	30.24	114,000	5,300	4.5
10/06/2021	30.09	721,949	27.39	30.09	27.01	578,500	47,600	20.3
09/06/2021	27.39	197,804	27.39	28.47	25.78	162,600	29,400	4.9
08/06/2021	27.39	116,761	27.70	27.70	25.08	39,700	21,200	0.7
07/06/2021	27.70	122,805	28.16	28.39	27.01	34,600	26,800	0.3
04/06/2021	28.16	187,732	27.32	28.32	27.24	121,100	2,100	4.3
03/06/2021	27.32	154,739	26.70	27.70	26.93	81,900	5,000	2.8
02/06/2021	26.70	104,557	26.24	27.39	25.93	15,300	30,900	-0.6
01/06/2021	26.24	20,332	26.16	26.47	25.78	10,400	300	0.3
31/05/2021	26.16	27,001	26.32	26.39	25.70	5,300	4,100	0.0
28/05/2021	26.32	81,636	25.62	26.32	25.16	58,600	10,300	1.6
27/05/2021	25.62	47,726	25.93	26.32	25.39	27,500	11,300	0.6
26/05/2021	25.93	21,300	26.39	26.70	25.08	5,400	11,100	-0.2
25/05/2021	26.39	258,479	25.70	26.47	25.70	115,100	0	3.9
24/05/2021	25.70	29,300	25.47	25.78	25.55	6,200	0	0.2
21/05/2021	25.47	78,500	25.08	25.62	25.32	31,700	0	1.0
20/05/2021	25.08	16,766	25.08	25.62	24.85	0	1,000	-0.0
19/05/2021	25.08	16,774	25.39	25.39	25.01	0	1,700	-0.1
18/05/2021	25.39	22,651	25.55	25.55	25.24	500	900	-0.0
17/05/2021	25.55	10,710	25.55	25.55	25.24	900	0	0.0
14/05/2021	25.55	198,166	25.16	26.93	24.85	0	39,000	-1.3
13/05/2021	25.16	11,839	25.08	25.32	24.93	0	0	0
12/05/2021	25.08	9,420	25.01	25.32	24.85	100	100	0
11/05/2021	25.01	16,932	24.78	25.08	24.62	0	500	-0.0
10/05/2021	24.78	10,286	24.78	25.01	24.70	1,500	700	0.0
07/05/2021	24.78	17,807	25.08	25.08	24.62	0	0	0
06/05/2021	25.08	7,200	25.24	25.39	24.85	0	0	0
05/05/2021	25.24	22,114	25.08	25.24	24.93	100	0	0.0
04/05/2021	25.08	20,166	25.08	25.08	24.70	4,700	0	0.2
29/04/2021	25.08	313,400	25.08	25.39	25.01	1,200	0	0.0
28/04/2021	25.08	10,114	25.32	25.39	24.70	0	0	0
27/04/2021	25.32	79,240	25.55	25.55	24.78	1,400	300	0.0
26/04/2021	25.55	8,400	25.70	25.70	24.78	400	1,000	-0.0
23/04/2021	25.70	36,141	25.39	25.93	25.08	0	0	0
22/04/2021	25.39	75,850	25.39	26.08	25.08	1,400	900	0.0
20/04/2021	25.39	42,971	25.62	26.01	25.39	5,100	0	0.2

Page:
<<
8
9
10
>>

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