Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	116.90	1,048,900	115	117.40	114.90	186,100	373,200	-21.9
12/03/2026	117.90	997,100	118.60	118.60	115	243,200	166,100	9.0
11/03/2026	119	1,930,700	113.30	119.50	111.50	393,400	113,200	33.0
10/03/2026	113.50	1,808,000	113.70	113.70	108.70	328,400	81,600	26.3
09/03/2026	106.50	2,019,500	106.70	108.90	106.50	328,400	81,600	26.3
06/03/2026	114.50	2,642,800	115	116	110.60	708,400	312,400	45.5
05/03/2026	116	2,272,900	119.80	119.80	113	438,100	888,400	-52.6
04/03/2026	120.90	3,158,200	118.90	120.90	114.90	490,500	440,000	6.9
03/03/2026	122	1,980,000	124.50	124.90	119.50	1,175,900	203,100	122.3
02/03/2026	124.50	4,182,400	121.40	126.90	120	612,900	2,560,000	-227.1
27/02/2026	121.90	2,033,500	120.90	122.20	119.60	699,000	71,800	76.0
26/02/2026	120	2,723,400	118.80	121.90	117	1,173,700	418,300	89.7
25/02/2026	119.50	2,794,900	121.30	121.30	112.10	548,300	450,900	12.5
24/02/2026	120.50	1,746,700	120.20	121.80	118.80	410,000	778,700	-44.2
23/02/2026	120.20	1,204,700	120.30	121.90	119.30	76,400	403,800	-39.3
13/02/2026	120	1,728,500	117	120	115.40	676,200	602,400	10.0
12/02/2026	118.50	1,754,400	115.90	119.90	113	417,100	384,800	4.0
11/02/2026	115.90	2,808,300	111.10	115.90	111	923,800	1,342,700	-46.3
10/02/2026	112.90	2,252,400	113	114.40	105	1,154,700	660,600	56.0
09/02/2026	112.90	2,245,000	110.50	113.80	110	452,300	1,697,900	-136.8
06/02/2026	108.90	5,025,100	113	113	108.10	452,300	1,697,900	-136.8
05/02/2026	116.20	2,863,500	119.90	120	114.40	411,400	1,014,400	-69.8
04/02/2026	119.70	2,147,700	120.70	121	119	165,400	655,400	-58.7
03/02/2026	120	6,753,100	116.20	120	113.50	612,900	2,560,000	-227.1
02/02/2026	118.20	3,359,900	123.30	123.60	118.20	931,500	404,700	62.0
30/01/2026	127	3,736,300	124.80	127	121.50	1,134,300	909,000	29.0
29/01/2026	126.50	6,501,500	119.90	126.50	119	2,125,200	494,600	203.3
28/01/2026	118.50	2,418,400	116.90	121.10	114	121,800	182,800	-7.1
27/01/2026	116	1,294,600	116.80	117.40	115.40	617,500	316,000	35.1
26/01/2026	116.80	3,634,400	113.80	117.80	112.80	933,400	279,500	75.7
23/01/2026	112.40	2,202,500	110	115	108.90	552,500	763,200	-23.1
22/01/2026	110.40	1,620,200	110.20	111.90	107.70	417,700	557,900	-15.3
21/01/2026	109.90	1,994,000	109.70	112.80	108.50	47,100	541,600	-54.6
20/01/2026	111.90	1,915,700	112.90	114	110.70	117,000	936,900	-91.7
19/01/2026	114.20	2,878,700	107.70	115	107	481,900	6,900	52.7
16/01/2026	107.70	4,710,600	101.50	108.60	101.50	465,500	2,376,900	-206.6
15/01/2026	101.50	753,400	100.10	102	99.50	61,000	180,300	-12.1
14/01/2026	101.50	565,000	101.10	103	100.50	7,700	209,600	-20.5
13/01/2026	102.90	928,900	100.50	103.50	100.40	90,900	468,100	-38.4
12/01/2026	103.20	1,194,900	104	104	99.20	135,000	91,400	4.4
09/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2026	103	727,400	103.20	104.20	102	87,600	25,400	6.4
08/01/2026	103.00	1,117,700	101.61	103.00	101.02	128,500	87,600	4.2
07/01/2026	101.61	1,263,000	97.75	102.01	97.45	99,900	209,700	-11.4
06/01/2026	97.75	383,300	97.06	98.05	96.46	64,100	56,100	0.8
05/01/2026	97.55	549,100	96.76	97.55	95.57	10,900	39,500	-2.8
31/12/2025	96.07	459,400	94.88	97.06	94.88	11,400	54,700	-4.2
30/12/2025	95.87	576,600	94.98	96.46	94.78	11,400	64,600	-5.1
29/12/2025	95.08	337,600	95.18	96.07	94.28	4,100	1,800	0.2
26/12/2025	94.98	615,400	94.28	94.98	91.12	10,900	4,000	0.7
25/12/2025	94.48	1,122,600	94.78	95.27	94.48	5,000	14,600	-0.9
24/12/2025	94.88	894,300	93.29	94.98	92.11	109,500	5,000	9.9
23/12/2025	92.50	394,100	93.59	93.69	91.71	6,800	12,700	-0.5
22/12/2025	93.00	582,800	91.31	93.39	90.52	100,500	21,300	7.4
19/12/2025	91.61	553,200	90.92	91.71	90.03	201,000	29,300	15.9
18/12/2025	91.02	163,400	91.12	91.12	90.22	4,400	2,000	0.2
17/12/2025	91.51	350,100	91.71	91.71	90.22	110,000	11,100	9.1
16/12/2025	91.51	807,000	90.12	91.51	89.43	41,300	97,400	-5.1
15/12/2025	90.03	563,000	88.94	90.03	88.84	0	7,200	-0.6
12/12/2025	88.94	814,000	87.95	90.22	87.15	50,300	82,200	-2.9
11/12/2025	87.15	179,000	87.55	87.95	87.05	74,400	11,100	5.6
10/12/2025	87.25	364,200	87.55	87.75	86.96	141,700	135,100	0.6
09/12/2025	87.65	675,000	88.94	89.33	86.46	141,700	203,000	-5.3
08/12/2025	88.54	422,100	91.02	91.02	88.54	78,400	311,800	-21.1
05/12/2025	90.72	455,900	88.94	91.12	88.74	102,000	45,100	5.3
04/12/2025	89.43	302,200	90.72	91.12	89.43	14,300	77,600	-5.7
03/12/2025	90.52	401,200	90.72	90.72	89.33	100,400	133,700	-3.0
02/12/2025	90.72	444,000	90.22	90.72	88.24	235,400	69,100	15.2
01/12/2025	90.72	564,200	89.63	90.92	87.65	440,900	68,000	34.1
28/11/2025	90.12	436,200	89.63	90.32	87.95	257,700	19,500	21.6
27/11/2025	89.33	831,600	86.46	89.33	86.46	182,600	164,200	1.9
26/11/2025	86.36	427,200	86.16	86.56	85.87	101,200	110,600	-0.8
25/11/2025	86.16	283,600	86.86	86.96	86.16	84,000	69,100	1.3
24/11/2025	86.66	135,200	86.76	86.76	86.26	10,300	33,800	-2.1
21/11/2025	86.26	258,200	86.56	86.56	85.67	4,500	96,700	-8.0
20/11/2025	86.96	1,169,700	88.24	88.44	85.97	0	777,400	-68.2
19/11/2025	88.44	153,600	88.54	88.74	88.24	0	5,800	-0.5
18/11/2025	88.54	271,500	89.04	89.43	88.14	0	4,500	-0.4
17/11/2025	88.94	276,300	89.13	90.03	88.84	21,700	0	2.0
14/11/2025	89.13	220,700	89.23	89.63	88.34	39,500	10,700	2.6
13/11/2025	89.43	528,400	88.34	90.42	88.05	36,500	4,900	2.8
12/11/2025	88.54	158,600	88.24	88.84	87.35	0	11,000	-1.0
11/11/2025	88.24	398,000	86.76	88.24	86.06	0	34,600	-3.0
10/11/2025	86.16	229,700	86.66	87.95	86.16	14,200	35,500	-1.9
07/11/2025	86.66	419,200	89.63	90.03	86.66	67,000	15,200	4.7
06/11/2025	89.13	318,400	90.32	90.42	88.64	23,100	13,100	0.9
05/11/2025	90.52	297,100	89.33	90.52	89.13	93,800	4,200	8.1
04/11/2025	89.13	1,015,200	91.91	91.91	87.15	112,700	166,600	-4.8
03/11/2025	92.01	503,500	93.10	93.69	92.01	267,600	53,400	20.1
31/10/2025	93.69	1,203,300	93.69	93.69	91.31	440,100	119,800	29.9
30/10/2025	93.69	544,100	94.58	95.27	93.10	44,400	103,200	-5.6
29/10/2025	94.58	1,134,200	93.99	94.68	90.92	496,700	367,000	12.5
28/10/2025	93.99	849,400	92.60	94.09	90.92	118,300	7,300	10.2
27/10/2025	92.60	810,700	93.99	94.09	92.60	304,500	155,500	14.0
24/10/2025	94.09	1,714,300	91.12	94.78	89.13	535,100	99,200	41.1
23/10/2025	91.41	2,073,400	86.46	92.11	86.46	123,900	96,700	2.3
22/10/2025	86.86	624,100	87.35	87.35	84.88	220,200	5,600	18.7
21/10/2025	86.06	1,027,500	83.19	86.66	82.99	312,900	341,900	-2.1
20/10/2025	83.09	2,295,500	89.23	89.23	83.09	73,500	72,400	-0.0
17/10/2025	89.23	1,440,500	91.12	91.21	88.24	407,000	14,300	35.3
16/10/2025	91.21	2,980,200	85.37	91.21	85.37	867,000	248,000	56.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	2	1.73%	37,786,000	343,900	51.9	106.50 124.50 116.90
2 tháng (2026-01-12)	14.70	14.24%	98,781,800	-5,172,700	-528.6	101.50 127 116.90
3 tháng (2025-12-15)	27.87	30.96%	110,241,800	-4,909,400	-504.5	90.03 127 116.90
6 tháng (2025-09-15)	31.97	37.20%	149,845,100	-3,487,400	-363.4	82.20 127 116.90
12 tháng (2025-03-18)	31.97	37.20%	279,523,000	-1,439,515	-715.4	61.19 127 116.90
24 tháng (2024-03-25)	26.26	28.66%	524,003,200	-4,142,653	-998.3	61.19 127 116.90
36 tháng (2023-03-29)	46.21	64.45%	737,159,600	-5,296,097	-1,039.0	61.19 127 116.90
60 tháng (2021-04-08)	58.02	96.89%	1,048,506,300	-4,111,590	-814.6	57.72 127 116.90

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH