Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2009	9.48	136,500	9.16	9.79	8.90	0	0	0
01/07/2009	9.16	408,400	9.60	9.60	9.16	12,100	1,500	0
30/06/2009	9.60	308,400	10.02	10.69	9.57	100	500	0
29/06/2009	10.02	182,200	10.37	10.59	9.95	200	17,800	0
26/06/2009	10.37	254,300	10.59	10.85	10.37	100	2,000	0
25/06/2009	10.59	215,800	11.49	11.49	10.53	10,600	1,000	0
24/06/2009	11.49	504,200	11.01	11.68	10.24	0	22,100	0
23/06/2009	11.01	22,100	11.17	11.17	11.01	0	0	0
22/06/2009	11.17	770,000	11.49	12.28	10.75	1,500	16,800	0
19/06/2009	11.49	136,600	10.78	11.49	11.49	0	0	0
18/06/2009	10.78	53,500	10.82	10.82	10.66	0	0	0
17/06/2009	10.82	584,600	10.40	11.01	9.70	6,000	5,100	0
16/06/2009	10.40	174,200	11.13	11.13	10.40	0	0	0
15/06/2009	11.13	322,900	11.64	11.64	11.13	600	900	0
12/06/2009	11.64	599,000	12.12	12.44	11.64	9,400	0	0
11/06/2009	12.12	714,700	11.96	12.28	11.49	10,000	2,200	0
10/06/2009	11.96	778,200	12.63	12.76	11.96	142,600	200	0
09/06/2009	12.63	616,000	12.54	13.34	12.51	113,600	20,300	0
08/06/2009	12.54	700,900	11.74	12.54	12.12	37,000	5,000	0
05/06/2009	11.74	1,578,200	10.97	11.77	11.26	15,800	4,300	0
04/06/2009	10.97	492,900	11.10	11.33	10.69	0	1,000	0
03/06/2009	11.10	253,700	11.33	11.45	10.85	2,200	0	0
02/06/2009	11.33	579,400	11.07	11.77	11.17	0	0	0
01/06/2009	11.07	371,300	10.43	11.07	10.53	0	5,000	0
29/05/2009	10.43	735,800	10.75	11.04	10.11	800	54,000	0
28/05/2009	10.75	430,100	11.42	11.42	10.75	300	2,000	0
27/05/2009	11.42	1,507,800	10.91	11.64	11.01	2,000	3,500	0
26/05/2009	10.91	383,700	10.24	10.91	10.91	20,000	600	0
25/05/2009	10.24	889,700	9.57	10.24	9.57	6,100	350,900	0
22/05/2009	9.57	330,900	9.92	9.92	9.48	6,000	90,300	0
21/05/2009	9.92	425,200	9.99	10.05	9.76	2,000	3,000	0
20/05/2009	9.99	262,600	10.08	10.15	9.70	2,800	4,000	0
19/05/2009	10.08	310,100	9.86	10.37	9.89	3,200	400	0
18/05/2009: Cổ tức tiền mặt tỉ lệ: 3%
18/05/2009	9.86	270,500	9.99	10.15	9.73	22,100	300	0
15/05/2009	9.99	520,200	9.42	9.99	9.48	8,700	60,400	0
14/05/2009	9.42	221,400	9.48	9.48	9.13	0	16,000	0
13/05/2009	9.48	308,700	9.70	9.73	9.48	100	0	0
12/05/2009	9.70	313,900	9.48	9.80	9.01	2,400	7,100	0
11/05/2009	9.48	361,700	9.45	9.86	9.45	121,200	700	0
08/05/2009	9.45	364,000	9.73	9.73	8.97	70,700	1,000	0
07/05/2009	9.73	386,100	9.26	9.99	9.39	0	84,100	0
06/05/2009	9.26	279,800	9.64	9.76	9.26	25,000	7,700	0
05/05/2009	9.64	434,000	9.42	10.05	9.64	53,000	6,200	0
04/05/2009	9.42	51,000	8.94	9.42	9.42	0	0	0
29/04/2009	8.94	288,900	8.53	8.94	8.41	81,800	0	0
28/04/2009	8.53	161,100	8.34	8.53	8.22	500	48,600	0
27/04/2009	8.34	156,800	8.25	8.44	8.06	12,000	92,700	0
24/04/2009	8.25	347,100	8.50	8.53	8.06	0	153,800	0
23/04/2009	8.50	248,900	8.91	8.91	8.41	0	103,100	0
22/04/2009	8.91	588,700	8.44	9.01	7.93	3,100	320,800	0
21/04/2009	8.44	161,900	9.07	9.07	8.44	0	44,000	0
20/04/2009	9.07	76,200	9.61	9.61	9.07	0	20,000	0
17/04/2009	9.61	262,800	10.14	10.36	9.61	0	141,400	0
16/04/2009	10.14	310,200	10.33	11.06	10.11	0	20,000	0
15/04/2009	10.33	439,700	11.12	11.12	10.30	0	4,300	0
14/04/2009	11.12	525,900	10.59	11.31	10.43	140,800	2,200	0
13/04/2009	10.59	231,300	9.95	10.59	10.21	30,000	43,600	0
10/04/2009	9.95	479,400	9.26	9.95	9.61	0	5,000	0
09/04/2009	9.26	136,800	9.01	9.54	9.10	0	2,000	0
08/04/2009	9.01	326,300	9.70	9.70	8.97	100	9,700	0
07/04/2009	9.70	539,700	9.10	9.70	8.85	59,000	900	0
03/04/2009	9.10	462,400	8.56	9.10	8.85	138,500	28,800	0
02/04/2009	8.56	119,900	8.50	8.75	8.37	1,000	0	0
01/04/2009	8.50	109,300	8.37	8.60	8.22	0	0	0
31/03/2009	8.37	223,900	8.15	8.44	7.99	77,400	0	0
30/03/2009	8.15	121,100	8.37	8.37	8.06	600	0	0
27/03/2009	8.37	270,100	8.72	8.88	8.22	1,800	3,000	0
26/03/2009	8.72	427,200	8.50	8.82	8.53	157,600	9,000	0
25/03/2009	8.50	348,900	8.15	8.63	7.90	128,200	0	0
24/03/2009	8.15	217,600	7.58	8.15	7.96	53,600	0	0
23/03/2009	7.58	161,600	7.90	7.90	7.49	0	0	0
20/03/2009	7.90	197,500	7.84	8.25	7.81	0	300	0
19/03/2009	7.84	506,800	8.06	8.60	7.84	173,000	4,200	0
18/03/2009	8.06	112,300	7.62	8.06	8.06	23,700	0	0
17/03/2009	7.62	242,700	7.20	7.62	7.27	108,500	800	0
16/03/2009	7.20	106,500	6.95	7.20	6.98	37,300	4,100	0
13/03/2009	6.95	158,100	6.95	7.39	6.95	0	1,000	0
12/03/2009	6.95	108,300	7.36	7.55	6.95	3,200	300	0
11/03/2009	7.36	195,600	7.05	7.39	7.20	0	0	0
10/03/2009	7.05	115,000	6.95	7.05	6.83	800	25,300	0
09/03/2009	6.95	94,200	6.89	7.08	6.86	0	63,700	0
06/03/2009	6.89	97,400	7.08	7.08	6.86	500	0	0
05/03/2009	7.08	45,200	6.98	7.30	6.98	0	0	0
04/03/2009	6.98	34,600	6.92	6.98	6.73	500	0	0
03/03/2009	6.92	37,000	7.11	7.11	6.79	4,100	0	0
02/03/2009	7.11	70,300	7.14	7.27	6.51	0	0	0
27/02/2009	7.14	130,800	6.76	7.17	6.64	39,200	0	0
26/02/2009	6.76	99,800	6.64	6.95	6.48	0	0	0
25/02/2009	6.64	97,500	6.32	6.64	6.48	0	0	0
24/02/2009	6.32	90,600	6.48	6.48	6.10	1,000	0	0
23/02/2009	6.48	70,200	6.92	6.92	6.41	8,500	0	0
20/02/2009	6.92	68,200	6.83	6.92	6.67	3,000	11,200	0
19/02/2009	6.83	133,600	6.89	7.05	6.79	2,000	80,300	0
18/02/2009	6.89	106,800	7.30	7.30	6.83	3,400	37,000	0
17/02/2009	7.30	181,100	7.62	7.62	7.14	1,000	105,000	0
16/02/2009	7.62	55,400	7.68	7.77	7.58	0	20,900	0
13/02/2009	7.68	71,600	7.65	7.68	7.58	800	36,200	0
12/02/2009	7.65	96,000	7.71	7.74	7.58	2,000	56,700	0
11/02/2009	7.71	80,800	7.84	7.84	7.43	2,000	57,700	0
10/02/2009	7.84	90,000	8.15	8.15	7.77	2,100	1,000	0

Page:
<<
38
39
40
>>

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