Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	45.66	388,760	45.03	45.98	45.03	0	0	0
19/01/2018	45.03	888,650	43.46	46.26	44.72	0	0	0
18/01/2018	43.46	332,260	43.46	43.46	42.20	35,000	35,000	0
17/01/2018	43.46	190,050	44.37	44.53	43.46	0	0	0
16/01/2018	44.37	479,470	43.93	44.56	43.93	4,330	0	0.6
15/01/2018	43.93	246,360	42.99	44.37	42.74	0	0	0
12/01/2018	42.99	281,300	42.92	43.11	42.52	0	0	0
11/01/2018	42.92	148,850	43.18	43.18	42.70	0	4,330	-0.6
10/01/2018	43.18	453,520	42.11	43.46	42.20	0	0	0
09/01/2018	42.11	216,780	42.39	42.67	42.07	0	0	0
08/01/2018	42.39	225,860	42.20	42.67	41.79	0	0	0
05/01/2018	42.20	308,200	42.20	42.39	41.76	0	0	0
04/01/2018	42.20	364,810	41.89	42.52	41.70	0	0	0
03/01/2018	41.89	715,160	42.07	42.52	41.57	50,000	50,000	0
02/01/2018	42.07	798,850	43.15	43.74	42.04	0	0	0
29/12/2017	43.15	306,890	42.55	43.15	42.64	0	0	0
28/12/2017	42.55	276,470	41.67	42.55	41.67	0	0	0
27/12/2017	41.67	234,490	41.48	41.89	41.48	390	0	0.1
26/12/2017	41.48	159,460	41.26	41.89	41.26	0	0	0
25/12/2017	41.26	197,100	41.22	41.57	41.10	0	0	0
22/12/2017	41.22	326,190	41.89	41.89	41.22	0	390	-0.1
21/12/2017	41.89	273,660	41.41	42.42	41.44	3,570	0	0.5
20/12/2017	41.41	244,000	41.22	41.57	41.10	0	0	0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017	41.22	317,400	41.00	41.26	40.81	270	0	0.0
18/12/2017	41.00	542,880	41.00	41.79	40.60	0	3,570	-0.5
15/12/2017	41.00	517,860	39.44	41.00	39.22	0	0	0
14/12/2017	39.44	233,910	38.19	39.44	38.06	0	270	-0.0
13/12/2017	38.19	322,040	38.66	39.03	38.03	0	0	0
12/12/2017	38.66	349,730	38.50	39.13	36.62	0	0	0
11/12/2017	38.50	163,830	38.66	39.34	38.34	0	0	0
08/12/2017	38.66	246,170	38.37	38.81	38.37	0	0	0
07/12/2017	38.37	274,350	39.13	39.50	38.37	920	0	0.1
06/12/2017	39.13	480,400	39.13	39.44	38.72	0	0	0
05/12/2017	39.13	468,260	39.75	39.91	39.13	0	0	0
04/12/2017	39.75	256,930	39.75	40.06	39.50	10	920	-0.1
01/12/2017	39.75	291,940	39.00	39.75	39.00	0	0	0
30/11/2017	39.00	306,190	38.19	39.25	38.25	0	0	0
29/11/2017	38.19	180,710	38.00	38.34	37.90	0	0	0
28/11/2017	38.00	407,880	38.19	38.47	37.78	0	0	0
27/11/2017	38.19	436,100	38.62	38.97	38.06	147,777	147,777	0
24/11/2017	38.62	289,140	38.47	38.97	37.87	0	0	0
23/11/2017	38.47	533,760	37.87	38.81	37.90	0	0	0
22/11/2017	37.87	718,750	36.81	37.87	36.81	0	0	0
21/11/2017	36.81	263,010	36.93	37.37	36.78	0	0	0
20/11/2017	36.93	311,370	36.37	37.09	36.34	0	0	0
17/11/2017	36.37	1,090,260	37.40	37.84	36.34	0	0	0
16/11/2017	37.40	587,280	37.37	38.00	36.93	0	0	0
15/11/2017	37.37	306,290	37.56	38.09	37.19	500	0	0.1
14/11/2017	37.56	580,890	37.12	38.19	36.62	0	0	0
13/11/2017	37.12	716,480	34.71	37.12	34.62	0	0	0
10/11/2017	34.71	153,350	34.56	34.81	34.31	0	500	-0.1
09/11/2017	34.56	298,600	34.12	34.90	34.27	3,400	0	0.4
08/11/2017	34.12	192,550	33.71	34.12	33.71	0	0	0
07/11/2017	33.71	147,300	33.80	33.80	33.55	0	0	0
06/11/2017	33.80	185,770	32.87	33.80	32.87	0	3,400	-0.4
03/11/2017	32.87	126,030	32.43	32.87	32.40	0	0	0
02/11/2017	32.43	690,570	33.77	33.80	31.93	0	0	0
01/11/2017	33.77	129,000	33.68	33.96	33.59	0	0	0
31/10/2017	33.68	87,730	33.84	33.84	33.55	0	0	0
30/10/2017	33.84	190,440	33.65	34.12	33.68	0	0	0
27/10/2017	33.65	148,280	33.46	33.99	33.46	0	0	0
26/10/2017	33.46	136,070	33.55	33.68	33.43	0	0	0
25/10/2017	33.55	139,000	33.52	33.90	33.52	0	0	0
24/10/2017	33.52	123,800	33.46	33.80	33.40	0	0	0
23/10/2017	33.46	227,440	34.12	34.12	33.27	0	0	0
20/10/2017	34.12	184,910	34.59	34.87	34.12	0	0	0
19/10/2017	34.59	93,460	34.84	34.90	34.27	0	0	0
18/10/2017	34.84	331,670	34.59	34.84	34.31	0	0	0
17/10/2017	34.59	200,920	34.40	34.71	34.21	0	0	0
16/10/2017	34.40	270,580	34.15	34.71	34.02	0	0	0
13/10/2017	34.15	799,500	34.09	34.15	33.05	0	0	0
12/10/2017	34.09	894,060	35.06	35.06	33.80	0	0	0
11/10/2017	35.06	330,130	35.53	35.78	35.06	0	0	0
10/10/2017	35.53	175,830	34.71	35.53	34.52	10	0	0.0
09/10/2017	34.71	225,550	34.59	34.90	34.59	0	0	0
06/10/2017	34.59	409,370	34.93	35.09	34.49	0	0	0
05/10/2017	34.93	462,940	35.65	35.78	34.93	0	0	0
04/10/2017	35.65	75,800	35.65	35.81	35.62	0	0	0
03/10/2017	35.65	235,430	35.40	35.93	35.21	0	10	-0.0
02/10/2017	35.40	89,470	35.62	35.81	35.37	0	0	0
29/09/2017	35.62	76,040	35.28	35.62	35.12	0	0	0
28/09/2017	35.28	240,310	35.09	35.37	34.90	0	0	0
27/09/2017	35.09	445,370	35.93	35.93	35.06	0	0	0
26/09/2017	35.93	150,590	36.00	36.21	35.87	0	0	0
25/09/2017	36.00	111,570	35.81	36.18	35.75	0	0	0
22/09/2017	35.81	262,280	35.87	36.15	35.65	10	0	0.0
21/09/2017	35.87	219,060	35.78	36.28	35.84	0	0	0
20/09/2017	35.78	147,810	35.68	36.15	35.68	0	0	0
19/09/2017	35.68	219,100	35.28	36.00	35.28	0	10	-0.0
18/09/2017	35.28	156,690	35.06	35.53	35.06	0	0	0
15/09/2017	35.06	93,030	34.90	35.06	34.62	0	0	0
14/09/2017	34.90	166,430	34.93	35.28	34.84	0	0	0
13/09/2017	34.93	333,350	34.31	35.34	34.31	0	0	0
12/09/2017	34.31	171,240	34.18	34.40	34.06	0	0	0
11/09/2017	34.18	248,500	34.31	34.90	33.96	0	0	0
08/09/2017	34.31	243,200	33.65	34.40	33.68	0	0	0
07/09/2017	33.65	98,480	33.49	33.77	33.49	0	0	0
06/09/2017	33.49	171,220	33.68	33.80	33.43	0	0	0
05/09/2017	33.68	143,660	33.80	33.96	33.68	0	0	0
01/09/2017	33.80	178,380	33.65	33.90	33.65	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	20.92	22.01%	29,107,000	-2,922,600	-306.3	95.08 118.50 118.50
2 tháng (2025-12-01)	25.28	27.87%	39,774,700	-2,295,000	-247.6	87.15 118.50 118.50
3 tháng (2025-10-30)	22.31	23.81%	49,854,000	-2,347,900	-247.9	86.16 118.50 118.50
6 tháng (2025-08-01)	28.02	31.85%	96,942,900	-1,013,110	-114.9	81.35 118.50 118.50
12 tháng (2025-02-03)	20.91	21.99%	221,135,300	-1,618,887	-714.8	61.19 118.50 118.50
24 tháng (2024-02-15)	29.74	34.48%	494,281,400	-1,810,883	-767.9	61.19 118.50 118.50
36 tháng (2023-02-13)	38.25	49.20%	670,973,500	-3,130,743	-820.1	61.19 118.50 118.50
60 tháng (2021-02-23)	60.04	107.30%	987,207,600	-1,890,590	-592.8	55.49 118.50 118.50

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH