Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2022	41.25	176,388	39.85	41.74	38.21	21,100	1,300	1.0
25/04/2022	39.85	301,329	43.96	45.03	39.61	56,600	300	2.8
22/04/2022	43.96	195,800	45.36	46.92	43.14	72,000	100	3.8
21/04/2022	45.36	250,600	43.63	46.43	40.27	65,900	100	3.5
20/04/2022	43.63	184,900	45.11	45.20	43.55	15,000	0	0.8
19/04/2022	45.11	192,300	46.59	47.41	42.73	0	0	0
18/04/2022	46.59	181,600	46.43	47.66	46.02	0	0	0
15/04/2022	46.43	294,900	43.72	47.25	43.31	0	0	0
14/04/2022	43.72	70,200	44.13	44.95	43.55	100	0	0.0
13/04/2022	44.13	104,300	42.73	44.29	42.73	29,000	0	1.5
12/04/2022	42.73	201,220	44.78	45.28	42.73	100	600	-0.0
08/04/2022	44.78	198,247	46.02	46.02	44.78	21,400	0	1.2
07/04/2022	46.02	238,386	46.59	46.92	46.02	20,000	0	1.1
06/04/2022	46.59	231,075	46.59	47.41	46.02	0	3,000	-0.2
05/04/2022	46.59	127,734	46.67	46.84	42.32	1,300	2,000	-0.0
04/04/2022	46.67	336,025	45.94	47.50	46.26	16,400	2,500	0.8
01/04/2022	45.94	290,700	45.11	46.67	44.62	0	0	0
31/03/2022	45.11	266,000	45.20	46.02	44.46	51,600	600	2.8
30/03/2022	45.20	492,000	43.63	46.67	43.14	67,300	800	3.7
29/03/2022	43.63	321,790	43.14	43.96	42.57	20,900	0	1.1
28/03/2022	43.14	209,947	43.47	43.47	41.91	2,400	0	0.1
25/03/2022	43.47	184,623	43.39	43.72	43.06	3,600	100	0.2
24/03/2022	43.39	347,176	43.06	43.80	42.65	17,500	18,900	-0.1
23/03/2022	43.06	522,246	41.58	43.88	41.74	2,000	31,700	-1.6
22/03/2022	41.58	143,838	41.91	42.32	41.50	0	10,000	-0.5
21/03/2022	41.91	464,050	40.84	42.57	40.35	2,500	31,800	-1.5
18/03/2022	40.84	42,300	41.00	41.74	40.35	900	1,300	-0.0
17/03/2022	41.00	91,575	40.76	41.66	40.35	23,600	12,200	0.6
16/03/2022	40.76	101,505	40.84	41.50	40.68	23,800	10,000	0.7
15/03/2022	40.84	53,800	40.76	41.91	40.27	400	2,900	-0.1
14/03/2022	40.76	176,715	40.84	40.84	40.10	20,800	0	1.0
11/03/2022	40.84	133,514	41.50	42.73	40.59	10,300	6,000	0.2
10/03/2022	41.50	263,088	40.76	41.91	40.35	52,100	32,500	1.0
09/03/2022	40.76	140,545	40.27	41.00	39.94	30,500	0	1.5
08/03/2022	40.27	181,028	40.68	40.68	40.02	47,700	100	2.3
07/03/2022	40.68	215,529	41.17	41.25	39.53	8,400	2,000	0.3
04/03/2022	41.17	266,562	41.91	42.32	41.17	0	0	0
03/03/2022	41.91	186,328	41.74	42.16	41.25	200	5,000	-0.2
02/03/2022	41.74	133,689	42.24	42.24	41.17	2,400	45,400	-2.2
01/03/2022	42.24	654,943	40.92	42.48	40.68	35,200	127,700	-4.7
28/02/2022	40.92	86,346	40.92	41.83	40.27	2,800	200	0.1
25/02/2022	40.92	182,758	40.84	41.00	40.35	500	1,800	-0.1
24/02/2022	40.84	134,702	40.84	41.42	39.61	8,000	0	0.4
23/02/2022	40.84	320,820	40.18	41.91	40.10	22,500	29,000	-0.3
22/02/2022	40.18	77,731	40.18	40.35	39.77	22,400	500	1.1
21/02/2022	40.18	101,690	40.10	40.27	39.85	42,300	100	2.1
18/02/2022	40.10	71,900	40.18	40.35	40.02	10,100	0	0.5
17/02/2022	40.18	40,867	40.02	40.59	40.02	2,100	0	0.1
16/02/2022	40.02	105,650	39.69	40.02	39.69	22,100	0	1.1
15/02/2022	39.69	36,135	39.69	40.27	38.95	27,000	100	1.3
14/02/2022	39.69	129,252	40.27	40.27	39.44	69,200	0	3.3
11/02/2022	40.27	63,700	40.10	40.51	39.85	12,800	100	0.6
10/02/2022	40.10	94,714	40.02	40.43	40.02	19,700	0	1.0
09/02/2022	40.02	94,168	39.94	40.27	39.61	28,900	10,000	0.9
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

Page:
<<
6
7
8
>>

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