Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2021	68.95	604,800	68.95	70.37	67.80	81,590	83,863	-2.3
24/05/2021	68.95	416,200	68.88	70.37	68.68	499,200	476,100	2.4
21/05/2021	68.88	701,400	67.19	70.98	66.72	13,200	49,100	-3.7
20/05/2021	67.19	1,024,700	63.26	67.32	63.60	28,100	300	2.6
19/05/2021	63.26	250,700	63.26	63.60	62.72	2,200	50,200	-4.5
18/05/2021	63.26	261,800	63.60	64.21	63.26	685,700	667,800	1.7
17/05/2021	63.60	203,900	63.74	64.82	63.60	0	400	-0.0
14/05/2021	63.74	306,500	63.81	64.62	63.33	1,000	38,700	-3.6
13/05/2021	63.81	335,200	64.82	65.50	63.81	295,900	327,000	-3.0
12/05/2021	64.82	209,600	63.60	64.89	63.60	67,410	66,610	0.1
11/05/2021	63.60	371,800	63.33	64.89	63.60	106,900	72,800	3.2
10/05/2021	63.33	391,400	64.62	64.62	63.33	281,200	282,200	-0.1
07/05/2021	64.62	631,500	64.96	65.29	63.60	80,000	1,000	7.5
06/05/2021	64.96	502,100	65.63	66.31	64.96	159,200	163,000	-0.4
05/05/2021	65.63	560,400	64.41	66.31	65.09	120,500	50,700	6.8
04/05/2021	64.41	279,900	66.31	66.31	64.41	28,800	100	2.8
29/04/2021	66.31	1,222,000	64.75	66.31	64.28	46,400	125,000	-7.8
28/04/2021	64.75	584,300	64.96	64.96	63.20	376,300	57,500	30.5
27/04/2021	64.96	514,700	64.28	64.96	62.25	104,400	112,100	-0.8
26/04/2021	64.28	547,300	64.96	64.96	63.26	151,200	50,000	9.6
23/04/2021	64.96	1,338,900	63.54	65.50	61.91	665,200	705,300	-4.1
22/04/2021	63.54	709,100	63.87	63.87	63.13	333,600	41,400	27.4
20/04/2021	63.87	688,900	63.60	64.28	62.93	594,594	745,794	-14.3
19/04/2021	63.60	1,391,000	61.51	63.94	61.98	0	299,900	-28.0
16/04/2021	61.51	709,200	62.25	63.20	59.48	370,300	618,900	-22.8
15/04/2021	62.25	735,800	61.91	64.14	61.91	41,100	6,500	3.2
14/04/2021	61.91	490,700	61.37	61.91	60.22	158,600	158,600	0
13/04/2021	61.37	539,000	62.11	62.38	60.90	305,700	409,000	-9.4
12/04/2021	62.11	669,100	61.10	62.59	61.23	66,700	118,000	-4.7
09/04/2021	61.10	671,200	59.88	61.23	59.54	220,000	220,000	0
08/04/2021	59.88	390,800	59.88	59.88	58.87	0	0	0
07/04/2021	59.88	385,300	60.22	60.22	59.41	100	25,800	-2.3
06/04/2021	60.22	488,400	60.08	60.56	59.81	500,000	489,300	1.0
05/04/2021	60.08	511,800	60.02	60.56	59.88	300	0	0.0
02/04/2021	60.02	1,072,800	57.85	60.69	58.19	3,900	100	0.3
01/04/2021	57.85	532,400	57.17	58.12	56.84	0	0	0
31/03/2021	57.17	224,300	57.17	57.17	56.70	150,000	150,100	-0.0
30/03/2021	57.17	432,800	57.51	58.87	53.52	219,100	162,800	4.9
29/03/2021	57.51	457,100	57.45	57.85	57.04	1,500	1,000	0.0
26/03/2021	57.45	363,400	57.51	57.65	54.13	0	0	0
25/03/2021	57.51	447,600	56.90	57.92	56.70	37,000	37,000	0
24/03/2021	56.90	654,300	56.97	58.53	56.63	218,200	272,800	-4.7
23/03/2021	56.97	223,900	56.97	57.51	56.50	0	0	0
22/03/2021	56.97	357,800	57.24	57.31	56.77	7,400	0	0.6
19/03/2021	57.24	347,500	57.45	57.45	56.84	0	26,200	-2.2
18/03/2021	57.45	335,000	56.57	57.45	56.57	100,000	116,000	-1.3
17/03/2021	56.57	221,900	56.50	56.77	56.36	124,100	144,000	-1.7
16/03/2021	56.50	259,300	56.90	56.90	56.30	64,900	64,900	0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021	56.90	513,900	56.02	57.17	56.63	257,000	180,000	6.5
12/03/2021	56.02	196,400	56.29	56.63	56.02	400,100	400,100	0
11/03/2021	56.29	232,300	56.02	56.63	56.02	205,300	200,000	0.4
10/03/2021	56.02	291,600	55.96	56.43	55.62	20,000	97,000	-6.4
09/03/2021	55.96	287,000	56.02	56.02	55.42	42,700	38,000	0.4
08/03/2021	56.02	352,200	56.16	56.29	55.62	220,700	234,000	-1.1
05/03/2021	56.16	290,000	56.16	56.29	55.29	107,300	107,300	0
04/03/2021	56.16	371,100	56.69	57.63	55.62	386,900	351,000	3.1
03/03/2021	56.69	526,100	56.29	57.10	56.56	481,300	437,500	3.7
02/03/2021	56.29	317,600	56.76	56.96	56.16	264,900	264,900	0
01/03/2021	56.76	482,000	56.90	57.63	56.36	11,700	69,300	-4.8
26/02/2021	56.90	579,400	56.29	57.03	55.96	87,900	70,200	1.5
25/02/2021	56.29	427,100	55.49	56.29	55.49	356,400	284,900	6.0
24/02/2021	55.49	562,400	55.96	56.56	55.09	777,100	788,800	-1.0
23/02/2021	55.96	1,045,500	57.03	57.03	55.69	0	183,400	-15.4
22/02/2021	57.03	665,700	58.24	58.24	56.83	233,000	316,600	-7.2
19/02/2021	58.24	459,900	58.64	58.64	57.63	0	0	0
18/02/2021	58.64	869,200	57.97	58.64	57.36	5,720	5,500	0.2
17/02/2021	57.97	837,600	56.02	58.30	56.02	0	0	0
09/02/2021	56.02	522,600	54.22	56.16	53.61	40,000	0	3.3
08/02/2021	54.22	644,100	56.23	56.29	53.61	0	2,200	-0.2
05/02/2021	56.23	620,600	55.56	56.29	54.89	0	0	0
04/02/2021	55.56	649,600	55.56	55.56	54.28	440,000	496,000	-4.6
03/02/2021	55.56	639,700	54.62	55.96	54.55	0	0	0
02/02/2021	54.62	599,800	52.81	54.89	52.14	118,000	100,000	1.4
01/02/2021	52.81	600,700	55.69	55.69	52.27	0	0	0
29/01/2021	55.69	901,800	52.07	55.69	50.26	13,840	13,830	0.0
28/01/2021	52.07	1,106,100	55.96	55.96	52.07	339,500	357,500	-1.4
27/01/2021	55.96	663,300	56.96	57.97	53.01	50,000	50,000	0
26/01/2021	56.96	595,600	58.30	58.30	56.36	0	100	-0.0
25/01/2021	58.30	1,264,300	56.29	58.30	56.29	0	0	0
22/01/2021	56.29	716,000	55.22	56.96	55.42	0	0	0
21/01/2021	55.22	419,300	53.95	55.56	53.95	0	0	0
20/01/2021	53.95	978,200	52.94	54.08	52.27	0	0	0
19/01/2021	52.94	857,500	56.23	56.23	52.34	111,270	111,170	0.0
18/01/2021	56.23	641,400	55.29	56.63	55.62	1,192,100	56,000	97.1
15/01/2021	55.29	530,900	55.02	55.62	55.02	353,300	353,300	0
14/01/2021	55.02	476,100	55.42	55.96	54.82	0	100	-0.0
13/01/2021	55.42	448,100	55.56	56.16	55.42	224,690	224,690	0
12/01/2021	55.56	561,700	55.42	55.62	55.09	171,000	171,000	0
11/01/2021	55.42	579,000	55.22	55.62	55.09	250,000	250,000	0
08/01/2021	55.22	554,000	54.68	55.62	54.15	4,296	4,296	0
07/01/2021	54.68	582,700	54.42	54.68	54.15	0	0	0
06/01/2021	54.42	721,900	54.48	55.09	54.28	100	0	0.0
05/01/2021	54.48	534,700	54.75	54.82	54.01	100	0	0.0
04/01/2021	54.75	743,400	54.28	55.02	54.01	22,365	22,345	0.0
31/12/2020	54.28	681,980	53.88	54.42	53.88	840	50	0.1
30/12/2020	53.88	1,345,200	52.61	54.48	52.94	275,540	275,110	0.0
29/12/2020	52.61	1,003,660	52.14	52.81	51.87	4,540	240	0.3
28/12/2020	52.14	735,450	52.07	52.61	51.80	0	840	-0.1
25/12/2020	52.07	571,620	51.53	52.07	51.07	0	540	-0.0
24/12/2020	51.53	497,430	52.27	52.27	50.93	140,000	144,540	-0.3

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-2.20	-1.83%	33,261,200	282,500	40.3	106.50 124.50 117.70
2 tháng (2026-01-16)	10.30	9.56%	97,106,000	-4,892,100	-505.8	106.50 127 117.70
3 tháng (2025-12-17)	26.49	28.95%	110,638,200	-5,220,300	-542.6	91.02 127 117.70
6 tháng (2025-09-18)	32.16	37.47%	149,828,400	-3,864,600	-407.5	82.20 127 117.70
12 tháng (2025-03-24)	31.77	36.85%	279,280,400	-2,164,956	-790.8	61.19 127 117.70
24 tháng (2024-03-27)	24.93	26.79%	523,090,700	-4,509,753	-1,041.5	61.19 127 117.70
36 tháng (2023-04-03)	46.49	65.02%	737,897,700	-5,458,242	-1,066.5	61.19 127 117.70
60 tháng (2021-04-12)	55.89	89.97%	1,049,210,700	-4,485,790	-858.5	57.72 127 117.70

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH