Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/02/2009	8.15	95,500	7.90	8.18	7.71	4,000	0	0
06/02/2009	7.90	57,400	7.39	7.96	7.43	200	0	0
05/02/2009	7.39	94,300	7.81	7.81	7.36	2,000	50,600	0
04/02/2009	7.81	139,800	7.87	7.99	7.62	2,200	60,000	0
03/02/2009	7.87	149,800	8.09	8.09	7.62	600	108,100	0
02/02/2009	8.09	137,100	8.69	8.69	8.03	3,500	99,100	0
23/01/2009	8.69	21,300	8.60	8.69	8.56	0	4,000	0
22/01/2009	8.60	41,700	8.44	8.63	8.41	0	14,000	0
21/01/2009	8.44	37,400	8.56	8.56	8.03	0	0	0
20/01/2009	8.56	59,500	8.69	8.72	8.56	400	0	0
19/01/2009	8.69	47,100	8.85	8.85	8.69	2,900	400	0
16/01/2009	8.85	36,100	8.91	8.91	8.69	100	0	0
15/01/2009	8.91	25,500	9.01	9.04	8.69	200	0	0
14/01/2009	9.01	67,700	9.04	9.16	8.94	6,600	10,000	0
13/01/2009	9.04	48,500	9.32	9.48	9.01	0	0	0
12/01/2009	9.32	73,000	9.29	9.32	9.13	400	0	0
09/01/2009	9.29	50,800	9.29	9.48	9.20	3,000	0	0
08/01/2009	9.29	105,700	9.54	9.80	8.94	0	28,300	0
07/01/2009	9.54	103,000	9.04	9.54	8.97	30,100	0	0
06/01/2009	9.04	55,800	8.78	9.07	8.53	0	0	0
05/01/2009	8.78	134,500	9.39	9.39	8.78	100	0	0
02/01/2009	9.39	132,500	10.11	10.11	9.39	0	0	0
31/12/2008	10.11	881,000	9.80	10.43	9.51	0	2,300	0
30/12/2008	9.80	592,100	10.08	10.43	9.76	153,000	85,000	0
29/12/2008	10.08	499,600	10.30	10.78	10.05	0	80,700	0
26/12/2008	10.30	676,900	10.18	10.62	9.67	45,100	100	0
25/12/2008	10.18	631,500	9.64	10.18	9.54	0	0	0
24/12/2008	9.64	749,700	9.23	9.76	9.16	30,000	0	0
23/12/2008	9.23	585,500	9.07	9.48	8.91	147,000	0	0
22/12/2008	9.07	527,700	8.44	9.07	8.85	25,500	0	0
19/12/2008	8.44	102,700	8.56	8.60	8.37	0	0	0
18/12/2008	8.56	102,500	8.53	8.69	8.47	0	0	0
17/12/2008	8.53	228,300	8.31	8.78	8.31	0	22,400	0
16/12/2008	8.31	425,400	8.78	8.78	8.18	0	10,000	0
15/12/2008	8.78	423,400	8.69	9.01	8.53	7,800	0	0
12/12/2008	8.69	515,500	8.63	8.82	8.22	0	600	0
11/12/2008	8.63	617,500	8.18	8.72	8.03	0	0	0
10/12/2008	8.18	461,200	8.22	8.37	7.77	0	6,400	0
09/12/2008	8.22	414,200	7.77	8.31	7.93	2,000	0	0
08/12/2008	7.77	387,300	7.90	8.22	7.46	0	0	0
05/12/2008	7.90	386,400	8.44	8.44	7.87	500	0	0
04/12/2008	8.44	421,500	8.25	8.72	7.90	1,000	0	0
03/12/2008	8.25	314,300	8.15	8.37	8.03	0	0	0
02/12/2008	8.15	671,300	7.99	8.22	7.52	0	100,000	0
01/12/2008	7.99	521,200	7.68	8.15	7.52	0	0	0
28/11/2008	7.68	552,100	7.11	7.68	7.20	0	40,000	0
27/11/2008	7.11	297,600	7.52	7.62	7.11	0	96,000	0
26/11/2008	7.52	228,000	8.06	8.06	7.52	600	0	0
25/11/2008	8.06	131,300	7.90	8.34	7.90	1,000	0	0
24/11/2008	7.90	342,100	7.58	8.06	7.84	0	5,900	0
21/11/2008: Cổ tức tiền mặt tỉ lệ: 7%
21/11/2008	7.58	268,500	7.65	7.90	7.27	0	74,100	0
20/11/2008	7.65	334,300	7.95	7.95	7.52	7,000	5,100	0
19/11/2008	7.95	282,900	8.11	8.29	7.86	10,000	0	0
18/11/2008	8.11	163,500	8.35	8.35	8.02	100	0	0
17/11/2008	8.35	156,700	8.48	8.60	8.14	3,000	0	0
14/11/2008	8.48	415,100	8.20	8.54	8.17	2,000	0	0
13/11/2008	8.20	617,900	8.29	8.32	7.77	0	94,900	0
12/11/2008	8.29	886,700	8.84	8.84	8.29	0	300,900	0
11/11/2008	8.84	221,100	9.40	9.49	8.84	1,000	0	0
10/11/2008	9.40	704,500	8.75	9.55	9.21	0	3,500	0
07/11/2008	8.75	891,500	9.06	9.52	8.42	243,000	0	0
06/11/2008	9.06	1,764,400	8.48	9.06	8.48	191,000	0	0
05/11/2008	8.48	29,300	7.92	8.48	8.48	0	0	0
04/11/2008	7.92	206,900	7.46	7.92	7.68	0	25,600	0
03/11/2008	7.46	686,700	7.00	7.46	7.06	2,300	18,800	0
31/10/2008	7.00	117,500	6.70	7.00	7.00	2,000	0	0
30/10/2008	6.70	200,000	6.27	6.70	6.39	0	15,100	0
29/10/2008	6.27	473,800	6.17	6.27	6.14	5,900	92,400	0
28/10/2008	6.17	680,400	6.23	6.23	5.80	23,700	426,700	0
27/10/2008	6.23	370,700	6.60	6.70	6.23	60,100	185,300	0
24/10/2008	6.60	546,600	7.06	7.06	6.60	79,000	227,600	0
23/10/2008	7.06	378,500	7.62	7.62	7.06	10,300	156,300	0
22/10/2008	7.62	254,100	7.83	7.83	7.46	105,100	157,300	0
21/10/2008	7.83	351,100	7.56	8.08	7.59	22,400	22,300	0
20/10/2008	7.56	146,700	7.68	7.77	7.43	7,000	75,900	0
17/10/2008	7.68	255,000	7.52	7.99	7.37	11,000	55,700	0
16/10/2008	7.52	661,700	8.11	8.11	7.49	39,900	331,400	0
15/10/2008	8.11	748,600	8.11	8.60	7.71	9,900	307,300	0
14/10/2008	8.11	2,400	7.49	8.11	8.11	320,000	320,000	0
13/10/2008	7.49	448,400	7.99	8.48	7.43	34,800	318,800	0
10/10/2008	7.99	512,200	8.66	8.97	7.99	104,300	381,900	0
09/10/2008	8.66	848,800	9.00	9.34	8.38	107,700	458,100	0
08/10/2008	9.00	307,100	9.64	9.64	9.00	16,900	55,700	0
07/10/2008	9.64	97,000	10.32	10.32	9.64	13,600	38,000	0
06/10/2008	10.32	194,100	11.03	11.03	10.32	5,000	2,500	0
03/10/2008	11.03	284,300	11.55	11.55	10.93	100	8,900	0
02/10/2008	11.55	409,100	11.61	12.13	11.15	25,800	53,000	0
01/10/2008	11.61	306,500	11.79	12.25	11.15	13,100	35,900	0
30/09/2008	11.79	103,400	12.56	12.56	11.79	94,000	0	0
29/09/2008	12.56	599,600	12.22	13.02	12.04	61,200	4,000	0
26/09/2008	12.22	752,000	11.67	12.22	11.67	163,700	0	0
25/09/2008	11.67	356,300	11.03	11.67	10.75	35,900	0	0
24/09/2008	11.03	250,700	10.90	11.27	10.75	106,500	2,100	0
23/09/2008	10.90	735,800	10.75	11.49	10.01	241,300	103,500	0
22/09/2008	10.75	60,000	10.47	10.75	10.75	0	0	0
19/09/2008	10.47	189,600	9.80	10.47	9.12	0	9,400	0
18/09/2008	9.80	55,900	10.47	10.47	9.80	0	0	0
17/09/2008	10.47	299,500	11.15	11.64	10.47	11,000	36,000	0
16/09/2008	11.15	238,600	11.98	12.28	11.15	1,800	47,600	0
15/09/2008	11.98	562,400	11.55	12.47	10.87	141,800	210,000	0

Page:
<<
39
40
41
>>

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