Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2023	43.89	32,561	43.19	43.89	42.74	3,600	0	0.2
13/02/2023	43.19	10,705	43.98	43.98	42.74	300	6,900	-0.3
10/02/2023	43.98	8,423	43.98	43.98	43.36	0	0	0
09/02/2023	43.98	7,310	43.98	44.07	42.74	400	3,200	-0.1
08/02/2023	43.98	12,222	44.15	44.51	42.74	1,600	8,100	-0.3
07/02/2023	44.15	116,720	43.36	44.86	43.27	95,500	52,400	2.2
06/02/2023	43.36	29,522	43.89	43.89	43.19	2,300	0	0.1
03/02/2023	43.89	2,001	43.45	44.51	42.83	400	100	0.0
02/02/2023	43.45	2,759	44.86	44.95	43.19	500	100	0.0
01/02/2023	44.86	208,000	44.07	44.95	42.74	205,900	86,500	6.0
31/01/2023	44.07	21,910	43.89	44.07	42.30	21,200	200	1.1
30/01/2023	43.89	13,099	44.07	44.07	39.84	100	3	0.0
27/01/2023	44.07	15,866	43.98	44.51	43.10	1,300	0	0.1
19/01/2023	43.98	11,194	43.10	44.07	41.78	3,600	100	0.2
18/01/2023	43.10	3,523	44.07	44.07	43.10	2,500	0	0.1
17/01/2023	44.07	139,960	42.66	44.07	41.07	137,800	70,500	3.3
16/01/2023	42.66	7,480	42.74	44.07	40.72	1,400	100	0.1
13/01/2023	42.74	178,060	41.86	43.01	41.86	176,300	50,000	6.0
12/01/2023	41.86	3,460	41.95	41.95	41.25	1,100	800	0.0
11/01/2023	41.95	4,700	42.13	42.13	41.60	400	0	0.0
10/01/2023	42.13	90,860	41.95	42.13	38.87	85,900	46,400	1.9
09/01/2023	41.95	13,360	42.13	42.30	37.99	400	0	0.0
06/01/2023	42.13	4,720	42.13	42.74	40.98	2,600	100	0.1
05/01/2023	42.13	185,474	41.42	42.30	37.28	164,000	36,900	6.1
04/01/2023	41.42	18,460	41.69	41.78	39.75	1,700	0	0.1
03/01/2023	41.69	4,124	42.30	42.30	41.42	400	0	0.0
30/12/2022	42.30	141,500	40.54	42.30	40.28	139,200	1,600	6.5
29/12/2022	40.54	19,320	40.45	40.89	39.22	18,500	600	0.8
28/12/2022	40.45	111,800	39.48	40.81	38.07	92,100	200	4.2
27/12/2022	39.48	2,518	39.31	39.92	37.54	1,300	0	0.1
26/12/2022	39.31	6,076	40.28	40.28	37.81	2,700	0	0.1
23/12/2022	40.28	7,077	40.28	40.28	37.10	2,400	1,166	0.1
22/12/2022	40.28	253	40.28	40.28	40.28	0	0	0
21/12/2022	40.28	35,000	40.28	41.33	39.22	30,100	100	1.4
20/12/2022	40.28	18,601	40.72	40.72	39.40	9,400	0	0.4
19/12/2022	40.72	3,770	41.25	41.25	40.10	400	0	0.0
16/12/2022	41.25	5,100	41.33	41.69	41.07	4,800	0	0.2
15/12/2022	41.33	78,770	40.89	41.42	40.54	77,500	1,100	3.6
14/12/2022	40.89	73,276	40.01	40.98	39.13	71,000	200	3.3
13/12/2022	40.01	86,433	39.04	40.01	38.34	80,600	7,948	3.3
12/12/2022	39.04	53,502	39.84	39.92	37.19	2,400	300	0.1
09/12/2022	39.84	84,738	39.66	39.92	35.69	81,700	0	3.7
08/12/2022	39.66	74,054	39.04	39.66	38.96	71,600	500	3.2
07/12/2022	39.04	971	38.87	39.57	37.10	400	0	0.0
06/12/2022	38.87	4,051	39.57	39.66	38.60	400	1,500	-0.0
05/12/2022	39.57	11,370	39.84	39.84	36.22	400	300	0.0
02/12/2022	39.84	29,209	39.66	40.01	35.69	18,000	0	0.8
01/12/2022	39.66	203,950	39.13	40.10	37.72	192,200	113,800	3.5
30/11/2022	39.13	147,619	37.02	39.57	37.02	140,100	20,200	5.2
29/11/2022	37.02	157,100	36.31	37.02	32.70	145,400	30,000	4.8
28/11/2022	36.31	5,178	36.05	36.58	35.61	2,600	0	0.1
25/11/2022	36.05	120,400	35.17	36.66	35.17	120,200	71,300	2.0
24/11/2022	35.17	1,700	35.25	35.25	33.58	1,500	100	0.1
23/11/2022	35.25	79,430	34.37	35.34	30.93	77,900	34,200	1.7
22/11/2022	34.37	41,318	33.67	34.37	33.14	32,800	0	1.3
21/11/2022	33.67	98,010	33.49	33.67	30.14	96,500	21,600	2.8
18/11/2022	33.49	7,843	33.76	33.76	32.17	4,622	0	0.2
17/11/2022	33.76	14,910	33.49	34.28	30.14	13,700	0	0.5
16/11/2022	33.49	38,375	31.55	34.28	29.00	25,723	600	0.9
15/11/2022	31.55	64,101	32.61	32.61	29.35	17,600	100	0.6
14/11/2022	32.61	3,861	33.67	33.67	32.43	300	0	0.0
11/11/2022	33.67	34,200	32.96	33.93	32.70	32,400	0	1.2
10/11/2022	32.96	24,741	34.64	34.64	32.61	0	0	0
09/11/2022	34.64	30,900	34.64	35.17	31.20	3,100	0	0.1
08/11/2022	34.64	45,500	34.55	34.81	34.46	41,300	0	1.6
07/11/2022	34.55	5,353	34.64	35.17	33.76	500	0	0.0
04/11/2022	34.64	28,654	34.81	34.81	34.64	23,600	0	0.9
03/11/2022	34.81	11,600	35.25	35.61	34.81	5,200	0	0.2
02/11/2022	35.25	20,700	35.25	36.05	34.81	11,500	1,600	0.4
01/11/2022	35.25	15,158	35.52	35.69	35.17	6,000	0	0.2
31/10/2022	35.52	47,975	35.52	36.22	34.64	23,700	0	0.9
28/10/2022	35.52	15,610	35.96	36.13	35.08	500	0	0.0
27/10/2022	35.96	53,730	34.90	36.13	35.08	46,600	5,000	1.7
26/10/2022	34.90	17,000	36.13	36.93	34.90	13,500	0	0.5
25/10/2022	36.13	138,214	34.72	36.13	34.37	107,600	4,400	4.1
24/10/2022	34.72	53,647	35.34	35.69	34.37	39,800	0	1.6
21/10/2022	35.34	47,605	36.05	36.05	34.64	41,200	500	1.6
20/10/2022	36.05	5,026	36.05	36.13	34.99	1,200	0	0.0
19/10/2022	36.05	48,950	35.52	36.13	35.52	46,800	10,000	1.5
18/10/2022	35.52	47,310	34.90	35.78	34.81	26,700	20,000	0.3
17/10/2022	34.90	16,909	35.69	35.69	34.81	9,900	0	0.4
14/10/2022	35.69	17,810	34.81	35.96	31.38	10,200	0	0.4
13/10/2022	34.81	11,523	35.43	36.31	34.81	3,200	0	0.1
12/10/2022	35.43	15,710	34.55	35.69	34.37	7,700	0	0.3
11/10/2022	34.55	57,307	34.81	35.25	34.37	35,800	0	1.4
10/10/2022	34.81	47,603	34.81	35.96	34.55	8,500	0	0.3
07/10/2022	34.81	58,600	36.05	37.19	32.52	37,400	500	1.5
06/10/2022	36.05	44,590	36.13	37.46	35.25	38,300	0	1.6
05/10/2022	36.13	64,929	36.13	36.58	35.08	3,900	19,700	-0.6
04/10/2022	36.13	40,307	36.13	37.72	35.17	3,100	1,600	0.1
03/10/2022	36.13	14,967	39.66	39.66	36.13	1,400	0	0.1
30/09/2022	39.66	101,115	36.49	39.66	34.37	46,300	0	2.0
29/09/2022	36.49	50,002	36.31	37.90	33.49	23,100	0	1.0
28/09/2022	36.31	78,229	38.16	38.16	36.22	200	21,200	-0.9
27/09/2022	38.16	41,531	38.60	38.60	37.37	5,200	300	0.2
26/09/2022	38.60	34,321	39.48	39.66	37.72	2,100	5,300	-0.1
23/09/2022	39.48	195,276	38.16	40.45	38.25	3,200	54,700	-2.3
22/09/2022	38.16	8,979	38.16	38.16	36.58	700	0	0.0
21/09/2022	38.16	43,836	37.72	38.16	37.02	35,700	0	1.5
20/09/2022	37.72	22,030	37.10	37.90	36.40	1,300	0	0.1

Page:
<<
4
5
6
>>

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