Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2021	5.67	0	5.67	5.67	5.67	0	0	0
25/05/2021	5.67	1,600	5.67	5.67	4.94	0	0	0
24/05/2021	5.74	1,000	5.74	5.74	5.74	0	0	0
21/05/2021	5.67	18,600	5.81	5.88	5.67	0	0	0
20/05/2021	5.67	2,000	5.67	6.68	5.67	0	0	0
19/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
18/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
17/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
14/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
13/05/2021	5.81	900	5.81	5.81	5.81	0	0	0
12/05/2021	6.03	0	6.03	6.03	6.03	0	0	0
11/05/2021	6.03	0	6.03	6.03	6.03	0	0	0
10/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
07/05/2021	5.81	50,054	5.81	5.81	5.81	0	0	0
06/05/2021	5.96	0	5.96	5.96	5.96	0	0	0
05/05/2021	5.96	0	5.96	5.96	5.96	0	0	0
04/05/2021	5.96	0	5.96	5.96	5.96	0	0	0
29/04/2021	5.96	0	5.96	5.96	5.96	0	0	0
28/04/2021	5.96	0	5.96	5.96	5.96	0	0	0
27/04/2021	5.96	100	5.96	5.96	5.96	0	0	0
26/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
23/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
22/04/2021	5.81	1,000	5.81	5.81	5.81	0	0	0
20/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
19/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
16/04/2021	5.81	9,700	5.88	5.88	5.81	0	0	0
15/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
14/04/2021	6.03	43,610	6.10	6.10	6.03	0	0	0
13/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
12/04/2021	6.18	4,000	6.03	6.18	6.03	0	0	0
09/04/2021	5.81	5,600	5.81	5.81	5.81	0	0	0
08/04/2021	5.81	10,000	5.81	5.81	5.81	0	0	0
07/04/2021	5.81	4,000	5.81	5.81	5.81	0	0	0
06/04/2021	5.67	100	5.67	5.67	5.67	0	0	0
05/04/2021	5.88	0	5.88	5.88	5.88	0	0	0
02/04/2021	5.88	0	5.88	5.88	5.88	0	0	0
01/04/2021	6.10	2,210	5.96	6.10	5.88	0	0	0
31/03/2021	6.03	100	6.03	6.03	6.03	0	0	0
30/03/2021	5.88	1,000	5.88	5.88	5.88	0	0	0
29/03/2021	5.74	0	5.74	5.74	5.74	0	0	0
26/03/2021	5.74	0	5.74	5.74	5.74	0	0	0
25/03/2021	5.74	2,000	5.74	5.74	5.74	0	0	0
24/03/2021	5.74	4,042	5.74	5.74	5.74	0	0	0
23/03/2021	5.74	500	5.74	5.74	5.74	0	0	0
22/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
19/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
18/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
17/03/2021	5.59	1	5.59	5.59	5.59	0	0	0
16/03/2021	5.59	4,300	5.59	5.59	5.59	0	0	0
15/03/2021	5.74	17,300	5.74	5.74	5.59	0	0	0
12/03/2021	5.67	9,000	5.74	5.74	5.67	0	0	0
11/03/2021	5.74	0	5.74	5.74	5.74	0	0	0
10/03/2021	5.67	3,900	5.81	5.81	5.67	0	0	0
09/03/2021	5.81	0	5.81	5.81	5.81	0	0	0
08/03/2021	5.96	4,300	5.45	5.96	5.81	0	0	0
05/03/2021	5.45	1	5.45	5.45	5.45	0	0	0
04/03/2021	5.45	0	5.45	5.45	5.45	0	0	0
03/03/2021	5.45	4,300	5.45	5.45	5.45	0	0	0
02/03/2021	4.94	0	4.94	4.94	4.94	0	0	0
01/03/2021	4.94	0	4.94	4.94	4.94	0	0	0
26/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
25/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
24/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
23/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
22/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
19/02/2021	4.94	2	4.94	4.94	4.94	0	0	0
18/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
17/02/2021	4.94	200	4.94	4.94	4.94	0	0	0
09/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
08/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
05/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
04/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
03/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
02/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
01/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
29/01/2021	5.23	0	5.23	5.23	5.23	0	0	0
28/01/2021	5.23	0	5.23	5.23	5.23	0	0	0
27/01/2021	5.23	126	5.23	5.23	5.23	0	0	0
26/01/2021	4.58	20	4.58	4.58	4.58	0	0	0
25/01/2021	4.50	3,200	5.88	5.88	4.50	0	0	0
22/01/2021	5.01	26,200	5.30	5.30	5.01	0	0	0
21/01/2021	5.88	0	5.88	5.88	5.88	0	0	0
20/01/2021	5.88	200	5.88	5.88	5.88	0	0	0
19/01/2021	5.81	500	5.81	5.81	5.81	0	0	0
18/01/2021	5.81	0	5.81	5.81	5.81	0	0	0
15/01/2021	5.81	68,187	6.03	6.03	5.81	0	0	0
14/01/2021	4.72	200	5.88	5.88	4.72	0	0	0
13/01/2021	5.45	100	5.45	5.45	5.45	0	0	0
12/01/2021	6.18	0	6.18	6.18	6.18	0	0	0
11/01/2021	6.18	100	6.18	6.18	6.18	0	0	0
08/01/2021	5.81	30,000	5.81	5.81	5.81	0	0	0
07/01/2021	6.54	0	6.54	6.54	6.54	0	0	0
06/01/2021	6.54	0	6.54	6.54	6.54	0	0	0
05/01/2021	6.54	0	6.54	6.54	6.54	0	0	0
04/01/2021	6.54	100	6.54	6.54	6.54	0	0	0
31/12/2020	5.81	100	5.81	5.81	5.81	0	0	0
30/12/2020	5.45	1,650	5.09	5.45	5.09	0	0	0
29/12/2020	4.94	0	4.94	4.94	4.94	0	0	0
28/12/2020	5.01	500	4.79	5.01	4.79	0	0	0
25/12/2020	4.36	0	4.36	4.36	4.36	0	0	0

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)	0	0%	0	0	0	10.90 10.90 10.90
2 tháng (2026-01-19)	1.60	17.20%	200	0	0	9.30 10.90 10.90
3 tháng (2025-12-18)	2.20	25.29%	8,300	0	0	6.80 10.90 10.90
6 tháng (2025-09-19)	3.40	45.33%	17,800	0	0	6.60 10.90 10.90
12 tháng (2025-03-24)	4.06	59.27%	185,900	3,100	0.0	5.34 10.90 10.90
24 tháng (2024-03-28)	4.64	74.21%	226,385	3,100	0.0	4.41 10.90 10.90
36 tháng (2023-04-03)	4.64	74.02%	545,690	3,100	0.0	4.14 10.90 10.90
60 tháng (2021-04-13)	4.80	78.61%	1,849,063	6,100	0.0	4.14 10.90 10.90

CTCP Kỹ thuật Xây dựng Phú Nhuận (pnt)

THỐNG KÊ GIAO DỊCH