Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/10/2025	56.06	232,300	55.66	56.32	55.66	26,600	38,300	-1.0
06/10/2025	55.59	227,500	54.80	55.86	54.80	29,000	48,300	-1.6
03/10/2025	54.80	228,600	54.80	55.20	54.80	25,700	18,700	0.6
02/10/2025	54.87	383,100	55.07	55.20	54.87	52,600	171,700	-9.9
01/10/2025	55.07	468,900	55.07	55.46	55.07	155,200	323,500	-14.1
30/09/2025	54.87	268,100	55.13	55.73	54.87	1,300	66,300	-5.4
29/09/2025	55.13	285,800	56.12	56.12	55.07	4,600	6,600	-0.2
26/09/2025: Cổ tức tiền mặt tỉ lệ: 14%
26/09/2025	55.92	448,400	56.45	56.72	55.79	3,200	100,000	-8.2
25/09/2025	55.99	766,900	56.96	57.03	55.99	0	357,000	-30.9
24/09/2025	56.90	168,700	57.09	57.09	56.18	0	0	0
23/09/2025	57.09	346,000	57.03	57.16	55.99	0	4,700	-0.4
22/09/2025	57.09	464,800	57.81	58.26	56.51	1,700	0	0.2
19/09/2025	57.48	437,800	57.81	57.81	57.09	1,400	0	0.1
18/09/2025	57.22	426,000	57.16	57.94	56.83	5,100	0	0.4
17/09/2025	56.57	618,200	57.61	58.78	56.57	0	2,000	-0.2
16/09/2025	57.61	679,700	57.29	58.39	57.09	11,600	0	1.0
15/09/2025	57.29	485,200	57.16	57.29	56.70	0	6,600	-0.6
12/09/2025	57.16	764,100	56.18	57.61	55.92	1,500	0	0.1
11/09/2025	55.99	458,100	56.18	56.18	55.34	1,500	13,200	-1.0
10/09/2025	55.99	357,000	55.66	56.18	55.28	70,200	0	6.0
09/09/2025	55.66	432,300	55.60	55.73	54.89	2,900	800	0.2
08/09/2025	55.08	749,500	56.18	56.64	55.08	2,600	2,700	-0.0
05/09/2025	56.64	620,800	57.55	57.55	56.64	2,900	73,700	-6.2
04/09/2025	57.42	1,615,100	56.38	58.07	56.05	112,600	2,500	9.6
03/09/2025	56.05	659,000	55.60	56.25	55.28	252,300	54,200	17.0
29/08/2025	55.60	677,700	55.60	55.79	55.47	94,600	30,000	5.5
28/08/2025	55.60	688,500	55.41	55.86	55.28	90	58,900	0
27/08/2025	55.41	1,316,400	56.44	56.44	55.15	32,400	252,000	-18.8
26/08/2025	54.69	383,400	53.85	54.82	53.85	9,200	73,600	-5.4
25/08/2025	54.24	533,900	55.15	55.53	54.24	38,000	9,200	2.4
22/08/2025	55.08	878,100	55.86	55.86	54.76	33,900	57,200	-2.0
21/08/2025	55.60	670,700	55.41	55.66	54.95	116,500	1,500	9.8

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 (2026-05-13)	-7.60	-10.92%	19,802,300	-2,314,522	0	62 69.60 62
2 tháng (2026-04-13)	-11.33	-15.45%	43,018,700	-4,161,028	0	62 76.67 62
3 tháng (2026-03-16)	-16.67	-21.19%	65,557,900	-5,282,061	-60.7	62 78.67 62
6 tháng (2025-12-15)	1.98	3.30%	176,848,600	-10,378,561	-587.2	60.02 84.67 62
12 tháng (2025-06-17)	9.32	17.70%	261,071,100	-8,586,638	-363.8	51.70 84.67 62
24 tháng (2024-06-24)	0.08	0.13%	502,947,400	-8,596,993	-962.4	40.79 84.67 62
36 tháng (2023-06-28)	15.18	32.42%	769,860,800	-9,697,729	-1,056.2	40.79 84.67 62
60 tháng (2021-07-08)	14.37	30.16%	1,082,081,300	-9,358,398	-865.6	38.48 84.67 62

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH