Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	90.72	564,200	89.63	90.92	87.65	440,900	68,000	34.1
28/11/2025	90.12	436,200	89.63	90.32	87.95	257,700	19,500	21.6
27/11/2025	89.33	831,600	86.46	89.33	86.46	182,600	164,200	1.9
26/11/2025	86.36	427,200	86.16	86.56	85.87	101,200	110,600	-0.8
25/11/2025	86.16	283,600	86.86	86.96	86.16	84,000	69,100	1.3
24/11/2025	86.66	135,200	86.76	86.76	86.26	10,300	33,800	-2.1
21/11/2025	86.26	258,200	86.56	86.56	85.67	4,500	96,700	-8.0
20/11/2025	86.96	1,169,700	88.24	88.44	85.97	0	777,400	-68.2
19/11/2025	88.44	153,600	88.54	88.74	88.24	0	5,800	-0.5
18/11/2025	88.54	271,500	89.04	89.43	88.14	0	4,500	-0.4
17/11/2025	88.94	276,300	89.13	90.03	88.84	21,700	0	2.0
14/11/2025	89.13	220,700	89.23	89.63	88.34	39,500	10,700	2.6
13/11/2025	89.43	528,400	88.34	90.42	88.05	36,500	4,900	2.8
12/11/2025	88.54	158,600	88.24	88.84	87.35	0	11,000	-1.0
11/11/2025	88.24	398,000	86.76	88.24	86.06	0	34,600	-3.0
10/11/2025	86.16	229,700	86.66	87.95	86.16	14,200	35,500	-1.9
07/11/2025	86.66	419,200	89.63	90.03	86.66	67,000	15,200	4.7
06/11/2025	89.13	318,400	90.32	90.42	88.64	23,100	13,100	0.9
05/11/2025	90.52	297,100	89.33	90.52	89.13	93,800	4,200	8.1
04/11/2025	89.13	1,015,200	91.91	91.91	87.15	112,700	166,600	-4.8
03/11/2025	92.01	503,500	93.10	93.69	92.01	267,600	53,400	20.1
31/10/2025	93.69	1,203,300	93.69	93.69	91.31	440,100	119,800	29.9
30/10/2025	93.69	544,100	94.58	95.27	93.10	44,400	103,200	-5.6
29/10/2025	94.58	1,134,200	93.99	94.68	90.92	496,700	367,000	12.5
28/10/2025	93.99	849,400	92.60	94.09	90.92	118,300	7,300	10.2
27/10/2025	92.60	810,700	93.99	94.09	92.60	304,500	155,500	14.0
24/10/2025	94.09	1,714,300	91.12	94.78	89.13	535,100	99,200	41.1
23/10/2025	91.41	2,073,400	86.46	92.11	86.46	123,900	96,700	2.3
22/10/2025	86.86	624,100	87.35	87.35	84.88	220,200	5,600	18.7
21/10/2025	86.06	1,027,500	83.19	86.66	82.99	312,900	341,900	-2.1
20/10/2025	83.09	2,295,500	89.23	89.23	83.09	73,500	72,400	-0.0
17/10/2025	89.23	1,440,500	91.12	91.21	88.24	407,000	14,300	35.3
16/10/2025	91.21	2,980,200	85.37	91.21	85.37	867,000	248,000	56.1
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

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 (2026-03-30)	-41	-37.96%	25,270,700	-1,842,662	0	67 115 67.30
2 tháng (2026-03-02)	-57.50	-46.18%	59,629,400	-3,136,559	-93.1	67 124.50 67.30
3 tháng (2026-01-29)	-59.50	-47.04%	111,308,300	-5,319,959	-309.8	67 127 67.30
6 tháng (2025-10-31)	-26.69	-28.49%	163,036,600	-7,670,059	-559.2	67 127 67.30
12 tháng (2025-05-05)	-1.98	-2.87%	274,885,900	1,523,550	-346.2	67 127 67.30
24 tháng (2024-05-09)	-25.12	-27.27%	517,616,100	-6,875,212	-1,055.0	61.19 127 67.30
36 tháng (2023-05-15)	-3.02	-4.31%	761,396,600	-8,493,627	-1,145.2	61.19 127 67.30
60 tháng (2021-05-25)	-1.95	-2.83%	1,069,495,000	-7,010,349	-888.0	57.72 127 67.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH