Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	85.27	997,700	83.69	85.97	83.69	126,300	200	10.9
14/10/2025	83.89	617,400	84.68	84.78	83.89	119,800	248,700	-10.9
13/10/2025	84.08	189,600	83.98	84.48	83.29	28,400	0	2.4
10/10/2025	84.18	478,400	84.78	84.97	83.69	186,400	186,100	0.0
09/10/2025	84.18	379,600	83.39	84.68	83.29	0	0	0
08/10/2025	83.19	353,700	85.17	85.17	83.19	30,400	49,700	-1.6
07/10/2025	84.08	232,300	83.49	84.48	83.49	26,600	38,300	-1.0
06/10/2025	83.39	227,500	82.20	83.79	82.20	29,000	48,300	-1.6
03/10/2025	82.20	228,600	82.20	82.80	82.20	25,700	18,700	0.6
02/10/2025	82.30	383,100	82.60	82.80	82.30	52,600	171,700	-9.9
01/10/2025	82.60	468,900	82.60	83.19	82.60	155,200	323,500	-14.1
30/09/2025	82.30	268,100	82.70	83.59	82.30	1,300	66,300	-5.4
29/09/2025	82.70	285,800	84.18	84.18	82.60	4,600	6,600	-0.2
26/09/2025: Cổ tức tiền mặt tỉ lệ: 14%
26/09/2025	83.89	448,400	84.68	85.07	83.69	3,200	100,000	-8.2
25/09/2025	83.98	766,900	85.45	85.54	83.98	0	357,000	-30.9
24/09/2025	85.35	168,700	85.64	85.64	84.28	0	0	0
23/09/2025	85.64	346,000	85.54	85.74	83.98	0	4,700	-0.4
22/09/2025	85.64	464,800	86.71	87.39	84.76	1,700	0	0.2
19/09/2025	86.23	437,800	86.71	86.71	85.64	1,400	0	0.1
18/09/2025	85.84	426,000	85.74	86.91	85.25	5,100	0	0.4
17/09/2025	84.86	618,200	86.42	88.17	84.86	0	2,000	-0.2
16/09/2025	86.42	679,700	85.93	87.59	85.64	11,600	0	1.0
15/09/2025	85.93	485,200	85.74	85.93	85.06	0	6,600	-0.6
12/09/2025	85.74	764,100	84.28	86.42	83.89	1,500	0	0.1
11/09/2025	83.98	458,100	84.28	84.28	83.01	1,500	13,200	-1.0
10/09/2025	83.98	357,000	83.50	84.28	82.91	70,200	0	6.0
09/09/2025	83.50	432,300	83.40	83.59	82.33	2,900	800	0.2
08/09/2025	82.62	749,500	84.28	84.96	82.62	2,600	2,700	-0.0
05/09/2025	84.96	620,800	86.32	86.32	84.96	2,900	73,700	-6.2
04/09/2025	86.13	1,615,100	84.57	87.10	84.08	112,600	2,500	9.6
03/09/2025	84.08	659,000	83.40	84.37	82.91	252,300	54,200	17.0
29/08/2025	83.40	677,700	83.40	83.69	83.21	94,600	30,000	5.5
28/08/2025	83.40	688,500	83.11	83.79	82.91	90	58,900	0
27/08/2025	83.11	1,316,400	84.67	84.67	82.72	32,400	252,000	-18.8
26/08/2025	82.04	383,400	80.77	82.23	80.77	9,200	73,600	-5.4
25/08/2025	81.35	533,900	82.72	83.30	81.35	38,000	9,200	2.4
22/08/2025	82.62	878,100	83.79	83.79	82.13	33,900	57,200	-2.0
21/08/2025	83.40	670,700	83.11	83.50	82.43	116,500	1,500	9.8
20/08/2025	83.11	964,900	82.91	83.40	82.33	235,500	37,100	16.9
19/08/2025	82.72	680,000	82.82	83.11	82.43	126,800	163,000	-3.1
18/08/2025	82.82	1,043,200	83.98	84.08	82.23	3,400	83,400	-6.8
15/08/2025	83.98	808,800	85.74	85.74	83.79	112,500	47,600	5.6
14/08/2025	85.74	789,700	85.74	85.93	84.18	249,100	107,000	12.4
13/08/2025	85.74	1,126,700	85.25	86.81	84.67	68,800	257,400	-16.5
12/08/2025	85.25	777,800	84.28	85.25	84.28	49,100	1,700	4.1
11/08/2025	84.28	518,400	84.08	84.76	83.79	55,500	183,700	-11.1
08/08/2025	83.59	752,900	84.76	84.76	83.50	159,500	173,900	-1.2
07/08/2025	84.18	551,700	84.28	85.64	83.98	25,800	6,000	1.7
06/08/2025	84.08	446,600	83.30	84.37	83.30	207,600	100	17.8
05/08/2025	83.30	1,006,700	84.18	84.37	83.30	100,000	253,500	-13.2
04/08/2025	84.28	775,500	83.79	84.67	81.84	115,300	100,000	1.3
01/08/2025	87.98	1,139,200	82.13	87.98	81.45	115,300	248,800	-11.3
31/07/2025	82.23	541,500	82.43	83.11	81.65	123,400	4,700	10.0
30/07/2025	83.30	720,900	82.04	83.30	81.65	168,500	1,900	14.0
29/07/2025	82.13	1,558,300	83.89	83.98	82.13	168,500	279,100	-9.4
28/07/2025	83.79	691,100	84.18	84.28	83.69	74,100	195,600	-10.5
25/07/2025	84.18	489,900	83.79	84.47	83.79	88,600	74,100	1.3
24/07/2025	83.79	560,300	83.79	84.08	82.91	88,600	183,000	-8.1
23/07/2025	83.79	382,100	83.69	83.89	83.21	32,900	15,400	1.5
22/07/2025	83.69	479,000	82.82	83.79	81.94	51,200	32,900	1.5
21/07/2025	82.82	460,300	83.98	84.28	82.82	0	124,400	-10.6
18/07/2025	83.98	471,000	83.98	85.06	83.79	42,400	11,200	2.7
17/07/2025	84.08	958,100	85.25	86.23	84.08	161,000	42,400	10.4
16/07/2025	85.74	763,400	83.79	85.74	83.11	188,400	18,900	14.7
15/07/2025	84.47	680,600	85.35	85.45	84.47	167,500	27,200	12.2
14/07/2025	85.35	1,846,700	81.65	85.35	81.45	377,000	16,000	30.8
11/07/2025	81.06	676,900	80.18	81.35	80.18	247,900	188,667	0
10/07/2025	80.18	596,100	80.87	80.96	79.89	195,400	422,600	0
09/07/2025	80.67	660,500	80.87	81.26	79.99	101,400	456,100	0
08/07/2025	80.18	484,900	80.57	80.77	80.18	181,400	395,300	-17.6
07/07/2025	80.38	331,700	80.87	81.16	79.89	1,400	95,400	-7.7
04/07/2025	80.57	382,300	80.38	81.45	80.38	105,800	1,200	8.7
03/07/2025	80.38	903,400	80.77	81.94	80.09	133,300	55,900	6.4
02/07/2025	80.77	846,400	81.16	81.94	80.77	276,700	139,800	11.4
01/07/2025	81.26	924,400	81.06	81.26	79.89	210,300	203,200	0.6
30/06/2025	80.96	916,200	80.18	81.16	80.09	284,000	317,400	-2.8
27/06/2025	79.80	801,100	79.41	80.18	78.82	60,700	26,900	2.8
26/06/2025	78.82	851,400	77.55	79.31	77.46	206,800	166,900	3.2
25/06/2025	77.55	487,600	78.24	78.53	77.46	100,700	238,100	-11.0
24/06/2025	78.14	372,900	78.53	78.92	77.94	34,900	34,700	0.0
23/06/2025	78.43	598,300	77.46	78.43	76.58	64,700	17,700	3.7
20/06/2025	77.55	499,500	78.14	78.43	77.46	31,500	29,200	0.2
19/06/2025	78.24	245,700	77.94	78.63	77.46	64,700	14,200	4.1
18/06/2025	77.94	764,700	78.53	79.02	77.26	42,000	161,400	-9.6
17/06/2025	79.02	485,300	79.89	80.09	78.53	203,700	20,700	14.9
16/06/2025	79.89	1,581,800	76.00	80.38	75.80	495,500	30,700	37.4
13/06/2025	76.00	910,500	76.00	77.36	75.22	113,900	40,700	5.7
12/06/2025	76.29	1,064,800	75.22	76.58	75.12	86,000	35,000	4.0
11/06/2025	74.05	403,500	74.83	74.83	73.75	44,700	107,600	-4.8
10/06/2025	74.14	626,600	72.59	74.63	72.59	200,000	45,400	11.7
09/06/2025	72.68	690,600	73.75	73.95	72.29	60,200	232,900	-12.9
06/06/2025	73.75	1,268,500	75.90	75.90	73.75	12,400	331,200	-24.5
05/06/2025	75.90	1,001,000	76.58	76.77	75.80	76,400	171,400	-7.4
04/06/2025	76.87	1,156,900	76.38	76.87	75.70	339,200	325,200	1.1
03/06/2025	75.80	1,639,700	76.00	77.16	75.70	261,700	463,500	-15.7
02/06/2025	76.19	2,998,100	75.02	77.55	75.02	244,900	337,100	-7.2
30/05/2025	80.38	1,052,600	83.79	83.79	79.70	322,600	348,600	-1.6
29/05/2025	81.84	2,348,100	82.52	82.52	80.48	1,092,400	481,300	51.3
28/05/2025	77.26	773,000	78.72	78.82	76.87	104,400	104,600	-0.1
27/05/2025	78.24	538,400	78.92	78.92	77.94	57,600	26,000	2.5

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