Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2021	44.25	177,500	44.57	44.79	44.25	65,500	30,500	3.5
23/06/2021	44.57	217,000	44.43	44.79	44.39	38,200	31,700	0.6
22/06/2021	44.43	280,200	44.25	44.88	44.30	664,300	640,200	2.4
21/06/2021	44.25	392,900	44.21	44.66	43.66	64,810	63,500	1.3
18/06/2021	44.21	320,300	43.08	44.57	43.30	246,300	190,500	5.5
17/06/2021	43.08	367,500	42.90	43.39	42.67	57,730	60,020	-2.2
16/06/2021	42.90	481,800	43.30	43.57	42.85	197,800	237,000	-3.7
15/06/2021	43.30	382,100	43.76	43.94	43.30	40,800	100,000	-5.7
14/06/2021	43.76	350,500	43.71	44.25	43.76	45,500	45,200	0.0
11/06/2021	43.71	325,900	43.21	44.43	42.90	124,250	83,850	3.8
10/06/2021	43.21	287,100	43.21	44.12	42.85	31,500	10,600	2.1
09/06/2021	43.21	432,400	43.30	43.53	42.76	3,500	2,300	0.1
08/06/2021	43.30	550,300	44.93	45.33	43.30	51,200	85,800	-3.4
07/06/2021	44.93	446,700	45.38	45.97	44.66	330,000	262,200	6.9
04/06/2021	45.38	333,700	45.65	45.65	45.29	30,050	30,350	-0.3
03/06/2021	45.65	376,800	45.33	46.42	45.38	354,100	322,200	3.3
02/06/2021	45.33	660,200	45.33	46.64	45.06	420,000	536,800	-11.9
01/06/2021	45.33	353,200	45.51	45.56	45.11	0	500	-0.1
31/05/2021	45.51	431,700	45.56	46.24	45.11	974,900	1,004,100	-2.9
28/05/2021	45.56	439,500	45.83	46.46	45.47	189,500	167,100	2.3
27/05/2021	45.83	349,700	45.92	46.46	45.56	27,100	0	2.8
26/05/2021	45.92	664,600	45.97	46.78	45.47	117,100	90,000	2.8
25/05/2021	45.97	604,800	45.97	46.91	45.20	81,590	83,863	-2.3
24/05/2021	45.97	416,200	45.92	46.91	45.79	499,200	476,100	2.4
21/05/2021	45.92	701,400	44.79	47.32	44.48	13,200	49,100	-3.7
20/05/2021	44.79	1,024,700	42.18	44.88	42.40	28,100	300	2.6
19/05/2021	42.18	250,700	42.18	42.40	41.82	2,200	50,200	-4.5
18/05/2021	42.18	261,800	42.40	42.81	42.18	685,700	667,800	1.7
17/05/2021	42.40	203,900	42.49	43.21	42.40	0	400	-0.0
14/05/2021	42.49	306,500	42.54	43.08	42.22	1,000	38,700	-3.6
13/05/2021	42.54	335,200	43.21	43.66	42.54	295,900	327,000	-3.0
12/05/2021	43.21	209,600	42.40	43.26	42.40	67,410	66,610	0.1
11/05/2021	42.40	371,800	42.22	43.26	42.40	106,900	72,800	3.2
10/05/2021	42.22	391,400	43.08	43.08	42.22	281,200	282,200	-0.1
07/05/2021	43.08	631,500	43.30	43.53	42.40	80,000	1,000	7.5
06/05/2021	43.30	502,100	43.76	44.21	43.30	159,200	163,000	-0.4
05/05/2021	43.76	560,400	42.94	44.21	43.39	120,500	50,700	6.8
04/05/2021	42.94	279,900	44.21	44.21	42.94	28,800	100	2.8
29/04/2021	44.21	1,222,000	43.17	44.21	42.85	46,400	125,000	-7.8
28/04/2021	43.17	584,300	43.30	43.30	42.13	376,300	57,500	30.5
27/04/2021	43.30	514,700	42.85	43.30	41.50	104,400	112,100	-0.8
26/04/2021	42.85	547,300	43.30	43.30	42.18	151,200	50,000	9.6
23/04/2021	43.30	1,338,900	42.36	43.66	41.27	665,200	705,300	-4.1
22/04/2021	42.36	709,100	42.58	42.58	42.09	333,600	41,400	27.4
20/04/2021	42.58	688,900	42.40	42.85	41.95	594,594	745,794	-14.3
19/04/2021	42.40	1,391,000	41.00	42.63	41.32	0	299,900	-28.0
16/04/2021	41.00	709,200	41.50	42.13	39.65	370,300	618,900	-22.8
15/04/2021	41.50	735,800	41.27	42.76	41.27	41,100	6,500	3.2
14/04/2021	41.27	490,700	40.91	41.27	40.15	158,600	158,600	0
13/04/2021	40.91	539,000	41.41	41.59	40.60	305,700	409,000	-9.4
12/04/2021	41.41	669,100	40.73	41.73	40.82	66,700	118,000	-4.7
09/04/2021	40.73	671,200	39.92	40.82	39.70	220,000	220,000	0
08/04/2021	39.92	390,800	39.92	39.92	39.24	0	0	0
07/04/2021	39.92	385,300	40.15	40.15	39.61	100	25,800	-2.3
06/04/2021	40.15	488,400	40.06	40.37	39.88	500,000	489,300	1.0
05/04/2021	40.06	511,800	40.01	40.37	39.92	300	0	0.0
02/04/2021	40.01	1,072,800	38.57	40.46	38.79	3,900	100	0.3
01/04/2021	38.57	532,400	38.12	38.75	37.89	0	0	0
31/03/2021	38.12	224,300	38.12	38.12	37.80	150,000	150,100	-0.0
30/03/2021	38.12	432,800	38.34	39.24	35.68	219,100	162,800	4.9
29/03/2021	38.34	457,100	38.30	38.57	38.03	1,500	1,000	0.0
26/03/2021	38.30	363,400	38.34	38.43	36.09	0	0	0
25/03/2021	38.34	447,600	37.94	38.61	37.80	37,000	37,000	0
24/03/2021	37.94	654,300	37.98	39.02	37.76	218,200	272,800	-4.7
23/03/2021	37.98	223,900	37.98	38.34	37.67	0	0	0
22/03/2021	37.98	357,800	38.16	38.21	37.85	7,400	0	0.6
19/03/2021	38.16	347,500	38.30	38.30	37.89	0	26,200	-2.2
18/03/2021	38.30	335,000	37.71	38.30	37.71	100,000	116,000	-1.3
17/03/2021	37.71	221,900	37.67	37.85	37.58	124,100	144,000	-1.7
16/03/2021	37.67	259,300	37.94	37.94	37.53	64,900	64,900	0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021	37.94	513,900	37.35	38.12	37.76	257,000	180,000	6.5
12/03/2021	37.35	196,400	37.53	37.75	37.35	400,100	400,100	0
11/03/2021	37.53	232,300	37.35	37.75	37.35	205,300	200,000	0.4
10/03/2021	37.35	291,600	37.31	37.62	37.08	20,000	97,000	-6.4
09/03/2021	37.31	287,000	37.35	37.35	36.95	42,700	38,000	0.4
08/03/2021	37.35	352,200	37.44	37.53	37.08	220,700	234,000	-1.1
05/03/2021	37.44	290,000	37.44	37.53	36.86	107,300	107,300	0
04/03/2021	37.44	371,100	37.80	38.42	37.08	386,900	351,000	3.1
03/03/2021	37.80	526,100	37.53	38.06	37.71	481,300	437,500	3.7
02/03/2021	37.53	317,600	37.84	37.98	37.44	264,900	264,900	0
01/03/2021	37.84	482,000	37.93	38.42	37.57	11,700	69,300	-4.8
26/02/2021	37.93	579,400	37.53	38.02	37.31	87,900	70,200	1.5
25/02/2021	37.53	427,100	36.99	37.53	36.99	356,400	284,900	6.0
24/02/2021	36.99	562,400	37.31	37.71	36.72	777,100	788,800	-1.0
23/02/2021	37.31	1,045,500	38.02	38.02	37.13	0	183,400	-15.4
22/02/2021	38.02	665,700	38.82	38.82	37.89	233,000	316,600	-7.2
19/02/2021	38.82	459,900	39.09	39.09	38.42	0	0	0
18/02/2021	39.09	869,200	38.65	39.09	38.24	5,720	5,500	0.2
17/02/2021	38.65	837,600	37.35	38.87	37.35	0	0	0
09/02/2021	37.35	522,600	36.14	37.44	35.74	40,000	0	3.3
08/02/2021	36.14	644,100	37.48	37.53	35.74	0	2,200	-0.2
05/02/2021	37.48	620,600	37.04	37.53	36.59	0	0	0
04/02/2021	37.04	649,600	37.04	37.04	36.19	440,000	496,000	-4.6
03/02/2021	37.04	639,700	36.41	37.31	36.37	0	0	0
02/02/2021	36.41	599,800	35.21	36.59	34.76	118,000	100,000	1.4
01/02/2021	35.21	600,700	37.13	37.13	34.85	0	0	0
29/01/2021	37.13	901,800	34.71	37.13	33.51	13,840	13,830	0.0
28/01/2021	34.71	1,106,100	37.31	37.31	34.71	339,500	357,500	-1.4
27/01/2021	37.31	663,300	37.98	38.65	35.34	50,000	50,000	0
26/01/2021	37.98	595,600	38.87	38.87	37.57	0	100	-0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	3.15	8.99%	99,391,400	3,905,914	0	35.05 43.10 37.30
2 tháng (2026-07-13)	-5.65	-12.88%	315,225,000	-11,788,487	0	30.75 46.90 37.30
3 tháng (2026-06-15)	-26.80	-41.23%	373,069,400	-16,210,933	0	30.75 68.20 37.30
6 tháng (2026-03-16)	-40.47	-51.44%	439,410,900	-21,596,896	-60.7	30.75 78.67 37.30
12 tháng (2025-09-16)	-19.41	-33.70%	589,819,700	-25,264,796	-445.5	30.75 84.67 37.30
24 tháng (2024-09-23)	-24.87	-39.43%	797,793,800	-24,748,316	-945.4	30.75 84.67 37.30
36 tháng (2023-09-27)	-11.31	-22.85%	1,084,403,700	-25,986,764	-1,086.0	30.75 84.67 37.30
60 tháng (2021-10-07)	-5.56	-12.70%	1,414,739,400	-23,967,453	-725.8	30.75 84.67 37.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH