Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	55.41	964,900	55.28	55.60	54.89	235,500	37,100	16.9
19/08/2025	55.15	680,000	55.21	55.41	54.95	126,800	163,000	-3.1
18/08/2025	55.21	1,043,200	55.99	56.05	54.82	3,400	83,400	-6.8
15/08/2025	55.99	808,800	57.16	57.16	55.86	112,500	47,600	5.6
14/08/2025	57.16	789,700	57.16	57.29	56.12	249,100	107,000	12.4
13/08/2025	57.16	1,126,700	56.83	57.87	56.44	68,800	257,400	-16.5
12/08/2025	56.83	777,800	56.18	56.83	56.18	49,100	1,700	4.1
11/08/2025	56.18	518,400	56.05	56.51	55.86	55,500	183,700	-11.1
08/08/2025	55.73	752,900	56.51	56.51	55.66	159,500	173,900	-1.2
07/08/2025	56.12	551,700	56.18	57.09	55.99	25,800	6,000	1.7
06/08/2025	56.05	446,600	55.53	56.25	55.53	207,600	100	17.8
05/08/2025	55.53	1,006,700	56.12	56.25	55.53	100,000	253,500	-13.2
04/08/2025	56.18	775,500	55.86	56.44	54.56	115,300	100,000	1.3
01/08/2025	58.65	1,139,200	54.76	58.65	54.30	115,300	248,800	-11.3
31/07/2025	54.82	541,500	54.95	55.41	54.43	123,400	4,700	10.0
30/07/2025	55.53	720,900	54.69	55.53	54.43	168,500	1,900	14.0
29/07/2025	54.76	1,558,300	55.92	55.99	54.76	168,500	279,100	-9.4
28/07/2025	55.86	691,100	56.12	56.18	55.79	74,100	195,600	-10.5
25/07/2025	56.12	489,900	55.86	56.31	55.86	88,600	74,100	1.3
24/07/2025	55.86	560,300	55.86	56.05	55.28	88,600	183,000	-8.1
23/07/2025	55.86	382,100	55.79	55.92	55.47	32,900	15,400	1.5
22/07/2025	55.79	479,000	55.21	55.86	54.63	51,200	32,900	1.5
21/07/2025	55.21	460,300	55.99	56.18	55.21	0	124,400	-10.6
18/07/2025	55.99	471,000	55.99	56.70	55.86	42,400	11,200	2.7
17/07/2025	56.05	958,100	56.83	57.48	56.05	161,000	42,400	10.4
16/07/2025	57.16	763,400	55.86	57.16	55.41	188,400	18,900	14.7
15/07/2025	56.31	680,600	56.90	56.96	56.31	167,500	27,200	12.2
14/07/2025	56.90	1,846,700	54.43	56.90	54.30	377,000	16,000	30.8
11/07/2025	54.04	676,900	53.46	54.24	53.46	247,900	188,667	0
10/07/2025	53.46	596,100	53.91	53.98	53.26	195,400	422,600	0
09/07/2025	53.78	660,500	53.91	54.17	53.33	101,400	456,100	0
08/07/2025	53.46	484,900	53.72	53.85	53.46	181,400	395,300	-17.6
07/07/2025	53.59	331,700	53.91	54.11	53.26	1,400	95,400	-7.7
04/07/2025	53.72	382,300	53.59	54.30	53.59	105,800	1,200	8.7
03/07/2025	53.59	903,400	53.85	54.63	53.39	133,300	55,900	6.4
02/07/2025	53.85	846,400	54.11	54.63	53.85	276,700	139,800	11.4
01/07/2025	54.17	924,400	54.04	54.17	53.26	210,300	203,200	0.6
30/06/2025	53.98	916,200	53.46	54.11	53.39	284,000	317,400	-2.8
27/06/2025	53.20	801,100	52.94	53.46	52.55	60,700	26,900	2.8
26/06/2025	52.55	851,400	51.70	52.87	51.64	206,800	166,900	3.2
25/06/2025	51.70	487,600	52.16	52.35	51.64	100,700	238,100	-11.0
24/06/2025	52.09	372,900	52.35	52.61	51.96	34,900	34,700	0.0
23/06/2025	52.29	598,300	51.64	52.29	51.05	64,700	17,700	3.7
20/06/2025	51.70	499,500	52.09	52.29	51.64	31,500	29,200	0.2
19/06/2025	52.16	245,700	51.96	52.42	51.64	64,700	14,200	4.1
18/06/2025	51.96	764,700	52.35	52.68	51.51	42,000	161,400	-9.6
17/06/2025	52.68	485,300	53.26	53.39	52.35	203,700	20,700	14.9
16/06/2025	53.26	1,581,800	50.66	53.59	50.53	495,500	30,700	37.4
13/06/2025	50.66	910,500	50.66	51.57	50.14	113,900	40,700	5.7
12/06/2025	50.86	1,064,800	50.14	51.05	50.08	86,000	35,000	4.0
11/06/2025	49.36	403,500	49.88	49.88	49.17	44,700	107,600	-4.8
10/06/2025	49.43	626,600	48.39	49.75	48.39	200,000	45,400	11.7
09/06/2025	48.46	690,600	49.17	49.30	48.20	60,200	232,900	-12.9
06/06/2025	49.17	1,268,500	50.60	50.60	49.17	12,400	331,200	-24.5
05/06/2025	50.60	1,001,000	51.05	51.18	50.53	76,400	171,400	-7.4
04/06/2025	51.25	1,156,900	50.92	51.25	50.47	339,200	325,200	1.1
03/06/2025	50.53	1,639,700	50.66	51.44	50.47	261,700	463,500	-15.7
02/06/2025	50.79	2,998,100	50.01	51.70	50.01	244,900	337,100	-7.2
30/05/2025	53.59	1,052,600	55.86	55.86	53.13	322,600	348,600	-1.6
29/05/2025	54.56	2,348,100	55.02	55.02	53.65	1,092,400	481,300	51.3
28/05/2025	51.51	773,000	52.48	52.55	51.25	104,400	104,600	-0.1
27/05/2025	52.16	538,400	52.61	52.61	51.96	57,600	26,000	2.5
26/05/2025	52.29	744,800	51.96	52.29	50.66	94,800	87,200	0.6
23/05/2025	51.31	660,300	51.31	51.96	50.66	21,600	26,900	-0.4
22/05/2025	51.25	1,049,600	51.96	52.29	50.99	114,870	513,400	0
21/05/2025	52.42	681,100	53.65	53.65	52.03	103,400	344,700	-19.6
20/05/2025	53.46	1,117,200	53.20	53.65	52.61	230,700	263,400	-2.6
19/05/2025	53.00	959,400	52.55	53.98	51.90	376,630	14,500	0
16/05/2025	52.61	1,435,100	54.56	54.76	52.61	154,035	373,801	0
15/05/2025	54.82	1,447,700	56.51	56.51	54.56	1,092,269	294,100	0
14/05/2025	55.86	2,680,500	53.39	56.12	53.33	2,574,083	417,200	0
13/05/2025	53.39	4,000,600	51.64	54.63	51.64	3,089,300	398,000	0
12/05/2025	51.05	1,464,300	50.01	51.05	49.36	770,500	133,400	0
09/05/2025	49.62	2,041,400	48.20	49.69	48.20	1,265,100	466,800	0
08/05/2025	48.07	1,628,400	46.77	48.33	46.77	952,500	547,000	0
07/05/2025	47.09	1,174,600	47.55	47.61	46.96	568,500	646,400	0
06/05/2025	47.81	1,834,900	46.05	47.81	46.05	633,200	222,200	0
05/05/2025	45.99	809,800	46.51	46.90	45.66	225,500	298,300	0
29/04/2025	46.18	626,100	45.79	46.18	45.73	301,970	200,100	7.2
28/04/2025	45.99	864,400	45.53	46.12	45.47	559,600	301,700	18.2
25/04/2025	45.53	1,507,400	46.38	46.38	45.21	620,300	662,200	-2.9
24/04/2025	46.12	1,223,100	44.82	46.38	44.82	644,200	314,100	23.3
23/04/2025	44.69	1,320,500	44.82	45.27	44.17	629,700	716,433	-5.9
22/04/2025	43.58	2,455,900	45.14	45.21	42.02	315,100	496,773	-12.7
21/04/2025	45.14	1,128,000	47.09	47.74	45.14	20,600	456,615	-30.9
18/04/2025	47.09	1,095,000	45.79	47.35	45.66	58,300	52,100	0.4
17/04/2025	45.34	1,645,500	44.23	45.47	43.97	78,600	367,600	-19.8
16/04/2025	44.56	1,786,700	46.25	46.25	44.30	152,900	421,200	-18.7
15/04/2025	46.44	1,937,800	47.61	47.68	45.47	113,000	563,000	-32.1
14/04/2025	47.87	1,873,800	48.00	49.23	47.42	135,200	376,800	-17.9
11/04/2025	46.57	3,658,800	46.57	46.57	46.31	983,400	754,000	16.5
10/04/2025	43.58	59,600	43.58	43.58	43.58	0	54,733	-3.7
09/04/2025	40.79	3,789,000	40.79	43.26	40.79	820,315	1,129,878	-19.6
08/04/2025	43.84	1,426,300	45.14	46.25	43.84	199,600	360,300	-11.0
04/04/2025	47.09	4,119,900	46.44	47.42	46.44	406,072	1,983,971	-113.0
03/04/2025	49.88	2,631,900	51.96	52.68	49.88	288,667	827,064	-41.6
02/04/2025	53.59	727,000	54.24	54.76	53.59	63,100	142,303	-6.6
01/04/2025	54.17	411,800	54.11	54.37	53.65	572,936	407,607	13.8
31/03/2025	54.11	1,001,000	53.26	54.11	53.26	445,400	409,301	3.0
28/03/2025	53.26	3,238,200	55.15	55.21	53.26	540,300	2,422,074	-155.7

Page:
<<
2
3
4
>>

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