Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	77.33	2,272,900	79.87	79.87	75.33	438,100	888,400	-52.6
04/03/2026	80.60	3,158,200	79.27	80.60	76.60	490,500	440,000	6.9
03/03/2026	81.33	1,980,000	83	83.27	79.67	1,175,900	203,100	122.3
02/03/2026	83	4,182,400	80.93	84.60	80	612,900	2,560,000	-227.1
27/02/2026	81.27	2,033,500	80.60	81.47	79.73	699,000	71,800	76.0
26/02/2026	80	2,723,400	79.20	81.27	78	1,173,700	418,300	89.7
25/02/2026	79.67	2,794,900	80.87	80.87	74.73	548,300	450,900	12.5
24/02/2026	80.33	1,746,700	80.13	81.20	79.20	410,000	778,700	-44.2
23/02/2026	80.13	1,204,700	80.20	81.27	79.53	76,400	403,800	-39.3
13/02/2026	80	1,728,500	78	80	76.93	676,200	602,400	10.0
12/02/2026	79	1,754,400	77.27	79.93	75.33	417,100	384,800	4.0
11/02/2026	77.27	2,808,300	74.07	77.27	74	923,800	1,342,700	-46.3
10/02/2026	75.27	2,252,400	75.33	76.27	70	1,154,700	660,600	56.0
09/02/2026	75.27	2,245,000	73.67	75.87	73.33	452,300	1,697,900	-136.8
06/02/2026	72.60	5,025,100	75.33	75.33	72.07	452,300	1,697,900	-136.8
05/02/2026	77.47	2,863,500	79.93	80	76.27	411,400	1,014,400	-69.8
04/02/2026	79.80	2,147,700	80.47	80.67	79.33	165,400	655,400	-58.7
03/02/2026	80	6,753,100	77.47	80	75.67	612,900	2,560,000	-227.1
02/02/2026	78.80	3,359,900	82.20	82.40	78.80	931,500	404,700	62.0
30/01/2026	84.67	3,736,300	83.20	84.67	81	1,134,300	909,000	29.0
29/01/2026	84.33	6,501,500	79.93	84.33	79.33	2,125,200	494,600	203.3
28/01/2026	79	2,418,400	77.93	80.73	76	121,800	182,800	-7.1
27/01/2026	77.33	1,294,600	77.87	78.27	76.93	617,500	316,000	35.1
26/01/2026	77.87	3,634,400	75.87	78.53	75.20	933,400	279,500	75.7
23/01/2026	74.93	2,202,500	73.33	76.67	72.60	552,500	763,200	-23.1
22/01/2026	73.60	1,620,200	73.47	74.60	71.80	417,700	557,900	-15.3
21/01/2026	73.27	1,994,000	73.13	75.20	72.33	47,100	541,600	-54.6
20/01/2026	74.60	1,915,700	75.27	76	73.80	117,000	936,900	-91.7
19/01/2026	76.13	2,878,700	71.80	76.67	71.33	481,900	6,900	52.7
16/01/2026	71.80	4,710,600	67.67	72.40	67.67	465,500	2,376,900	-206.6
15/01/2026	67.67	753,400	66.73	68	66.33	61,000	180,300	-12.1
14/01/2026	67.67	565,000	67.40	68.67	67	7,700	209,600	-20.5
13/01/2026	68.60	928,900	67	69	66.93	90,900	468,100	-38.4
12/01/2026	68.80	1,194,900	69.33	69.33	66.13	135,000	91,400	4.4
09/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2026	68.67	727,400	68.80	69.47	68	87,600	25,400	6.4
08/01/2026	68.67	1,117,700	67.74	68.67	67.35	128,500	87,600	4.2
07/01/2026	67.74	1,263,000	65.17	68.01	64.97	99,900	209,700	-11.4
06/01/2026	65.17	383,300	64.71	65.37	64.31	64,100	56,100	0.8
05/01/2026	65.04	549,100	64.51	65.04	63.71	10,900	39,500	-2.8
31/12/2025	64.05	459,400	63.25	64.71	63.25	11,400	54,700	-4.2
30/12/2025	63.91	576,600	63.32	64.31	63.19	11,400	64,600	-5.1
29/12/2025	63.38	337,600	63.45	64.05	62.86	4,100	1,800	0.2
26/12/2025	63.32	615,400	62.86	63.32	60.74	10,900	4,000	0.7
25/12/2025	62.99	1,122,600	63.19	63.52	62.99	5,000	14,600	-0.9
24/12/2025	63.25	894,300	62.20	63.32	61.40	109,500	5,000	9.9
23/12/2025	61.67	394,100	62.39	62.46	61.14	6,800	12,700	-0.5
22/12/2025	62.00	582,800	60.88	62.26	60.35	100,500	21,300	7.4
19/12/2025	61.07	553,200	60.61	61.14	60.02	201,000	29,300	15.9
18/12/2025	60.68	163,400	60.74	60.74	60.15	4,400	2,000	0.2
17/12/2025	61.01	350,100	61.14	61.14	60.15	110,000	11,100	9.1
16/12/2025	61.01	807,000	60.08	61.01	59.62	41,300	97,400	-5.1
15/12/2025	60.02	563,000	59.29	60.02	59.23	0	7,200	-0.6
12/12/2025	59.29	814,000	58.63	60.15	58.10	50,300	82,200	-2.9
11/12/2025	58.10	179,000	58.37	58.63	58.04	74,400	11,100	5.6
10/12/2025	58.17	364,200	58.37	58.50	57.97	141,700	135,100	0.6
09/12/2025	58.43	675,000	59.29	59.56	57.64	141,700	203,000	-5.3
08/12/2025	59.03	422,100	60.68	60.68	59.03	78,400	311,800	-21.1
05/12/2025	60.48	455,900	59.29	60.74	59.16	102,000	45,100	5.3
04/12/2025	59.62	302,200	60.48	60.74	59.62	14,300	77,600	-5.7
03/12/2025	60.35	401,200	60.48	60.48	59.56	100,400	133,700	-3.0
02/12/2025	60.48	444,000	60.15	60.48	58.83	235,400	69,100	15.2
01/12/2025	60.48	564,200	59.75	60.61	58.43	440,900	68,000	34.1
28/11/2025	60.08	436,200	59.75	60.22	58.63	257,700	19,500	21.6
27/11/2025	59.56	831,600	57.64	59.56	57.64	182,600	164,200	1.9
26/11/2025	57.57	427,200	57.44	57.71	57.24	101,200	110,600	-0.8
25/11/2025	57.44	283,600	57.90	57.97	57.44	84,000	69,100	1.3
24/11/2025	57.77	135,200	57.84	57.84	57.51	10,300	33,800	-2.1
21/11/2025	57.51	258,200	57.71	57.71	57.11	4,500	96,700	-8.0
20/11/2025	57.97	1,169,700	58.83	58.96	57.31	0	777,400	-68.2
19/11/2025	58.96	153,600	59.03	59.16	58.83	0	5,800	-0.5
18/11/2025	59.03	271,500	59.36	59.62	58.76	0	4,500	-0.4
17/11/2025	59.29	276,300	59.42	60.02	59.23	21,700	0	2.0
14/11/2025	59.42	220,700	59.49	59.75	58.89	39,500	10,700	2.6
13/11/2025	59.62	528,400	58.89	60.28	58.70	36,500	4,900	2.8
12/11/2025	59.03	158,600	58.83	59.23	58.23	0	11,000	-1.0
11/11/2025	58.83	398,000	57.84	58.83	57.38	0	34,600	-3.0
10/11/2025	57.44	229,700	57.77	58.63	57.44	14,200	35,500	-1.9
07/11/2025	57.77	419,200	59.75	60.02	57.77	67,000	15,200	4.7
06/11/2025	59.42	318,400	60.22	60.28	59.09	23,100	13,100	0.9
05/11/2025	60.35	297,100	59.56	60.35	59.42	93,800	4,200	8.1
04/11/2025	59.42	1,015,200	61.27	61.27	58.10	112,700	166,600	-4.8
03/11/2025	61.34	503,500	62.06	62.46	61.34	267,600	53,400	20.1
31/10/2025	62.46	1,203,300	62.46	62.46	60.88	440,100	119,800	29.9
30/10/2025	62.46	544,100	63.05	63.52	62.06	44,400	103,200	-5.6
29/10/2025	63.05	1,134,200	62.66	63.12	60.61	496,700	367,000	12.5
28/10/2025	62.66	849,400	61.73	62.72	60.61	118,300	7,300	10.2
27/10/2025	61.73	810,700	62.66	62.72	61.73	304,500	155,500	14.0
24/10/2025	62.72	1,714,300	60.74	63.19	59.42	535,100	99,200	41.1
23/10/2025	60.94	2,073,400	57.64	61.40	57.64	123,900	96,700	2.3
22/10/2025	57.90	624,100	58.23	58.23	56.58	220,200	5,600	18.7
21/10/2025	57.38	1,027,500	55.46	57.77	55.33	312,900	341,900	-2.1
20/10/2025	55.40	2,295,500	59.49	59.49	55.40	73,500	72,400	-0.0
17/10/2025	59.49	1,440,500	60.74	60.81	58.83	407,000	14,300	35.3
16/10/2025	60.81	2,980,200	56.91	60.81	56.91	867,000	248,000	56.1
15/10/2025	56.85	997,700	55.79	57.31	55.79	126,300	200	10.9
14/10/2025	55.92	617,400	56.45	56.52	55.92	119,800	248,700	-10.9
13/10/2025	56.06	189,600	55.99	56.32	55.53	28,400	0	2.4
10/10/2025	56.12	478,400	56.52	56.65	55.79	186,400	186,100	0.0
09/10/2025	56.12	379,600	55.59	56.45	55.53	0	0	0
08/10/2025	55.46	353,700	56.78	56.78	55.46	30,400	49,700	-1.6

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 (2026-06-29)	-30.30	-47.94%	165,220,400	-35,645,098	0	30.75 63.20 32.65
2 tháng (2026-05-29)	-32.90	-50%	184,331,700	-34,770,812	0	30.75 68.20 32.65
3 tháng (2026-04-29)	-34.40	-51.11%	205,758,600	-37,642,225	0	30.75 70.10 32.65
6 tháng (2026-01-29)	-51.43	-60.99%	315,728,100	-42,293,689	-309.8	30.75 84.67 32.65
12 tháng (2025-08-04)	-23.28	-41.44%	413,950,200	-43,234,299	-420.5	30.75 84.67 32.65
24 tháng (2024-08-07)	-27.87	-45.87%	643,892,600	-43,065,269	-958.0	30.75 84.67 32.65
36 tháng (2023-08-14)	-16.80	-33.80%	906,490,100	-45,173,757	-1,164.4	30.75 84.67 32.65
60 tháng (2021-08-23)	-7.02	-17.59%	1,238,276,700	-43,716,346	-852.3	30.75 84.67 32.65

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH