Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	93.46	322,600	92.08	93.46	92.08	0	34,100	-3.2
18/02/2025	92.08	705,200	93.65	93.65	92.08	0	348,300	-32.8
17/02/2025	93.85	550,700	93.65	93.95	92.37	45,800	56,900	-5.4
14/02/2025	94.05	234,900	94.44	94.64	93.46	86,000	46,000	3.8
13/02/2025	93.46	230,100	93.95	94.05	93.06	50,600	45,000	0.5
12/02/2025	93.46	172,000	93.56	93.95	93.06	6,800	12,800	-0.6
11/02/2025	92.97	290,000	93.75	94.34	92.97	47,502	47,200	0.0
10/02/2025: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2025	93.65	637,700	95.92	95.92	93.46	0	5,100	-0.5
07/02/2025	96.11	558,100	96.60	97.29	95.62	46,200	51,200	-0.5
06/02/2025	97.38	1,460,800	96.21	97.78	96.11	120,100	122,502	-0.2
05/02/2025	96.02	391,900	95.92	96.11	95.72	100,000	100,000	0
04/02/2025	96.02	448,400	96.11	96.31	95.72	0	0	0
03/02/2025	96.02	469,400	95.72	96.41	95.43	108,700	108,800	-0.0
24/01/2025	95.43	460,800	95.14	95.82	95.04	0	0	0
23/01/2025	94.94	560,300	94.65	94.94	94.06	38,366	20,000	1.8
22/01/2025	93.67	235,300	93.77	93.86	93.47	33	0	0.0
21/01/2025	93.47	134,500	94.16	94.16	91.91	199,800	199,800	0
20/01/2025	93.96	346,700	93.57	93.96	93.08	10,000	17,766	-0.7
17/01/2025	93.08	96,100	93.38	93.38	92.79	101,200	100,333	0.1
16/01/2025	92.89	340,300	92.01	93.57	92.01	15,300	1,000	1.3
15/01/2025	92.20	414,700	92.89	93.67	91.52	21,000	29,500	-0.8
14/01/2025	93.28	414,700	93.47	93.47	92.30	296,000	281,800	1.4
13/01/2025	92.30	363,500	91.62	92.79	91.42	524,800	540,100	-1.4
10/01/2025	91.71	308,800	93.38	93.38	91.71	106,000	101,000	0.5
09/01/2025	92.98	166,200	93.86	93.86	92.98	0	11,400	-1.1
08/01/2025	93.86	286,000	92.50	94.45	92.20	506,900	506,900	0
07/01/2025	92.50	682,800	94.06	94.45	92.50	151,000	151,000	0
06/01/2025	94.65	448,400	94.74	94.74	93.96	1,400	0	0.1
03/01/2025	94.45	455,800	95.33	95.72	94.06	25,000	25,000	0
02/01/2025	95.72	356,800	95.82	95.82	95.33	0	0	0
31/12/2024	95.72	495,200	95.33	95.72	95.33	900	1,400	-0.0
30/12/2024	95.33	806,200	95.33	96.31	95.04	0	0	0
27/12/2024	95.43	413,800	95.43	95.43	94.84	10,000	0	1.0
26/12/2024	95.33	414,800	95.72	95.82	94.94	11,200	900	1.0
25/12/2024	95.43	506,000	95.33	95.72	94.84	0	0	0
24/12/2024	95.04	508,300	95.14	95.14	93.86	11,900	9,500	0.2
23/12/2024	95.14	344,100	94.84	95.62	94.74	0	7,200	-0.7
20/12/2024	94.84	180,800	95.04	95.23	94.65	34,002	34,000	0.0
19/12/2024	95.23	601,400	94.45	95.23	94.26	66,234	72,234	-0.6
18/12/2024	95.33	333,700	95.43	95.62	94.84	0	3,600	-0.3
17/12/2024	95.62	248,300	95.82	95.92	95.33	27,500	2	-0.0
16/12/2024	96.02	1,231,800	95.33	96.90	95.33	126,200	129,900	-0.4
13/12/2024	94.84	645,100	94.84	94.94	94.45	45,500	45,500	0
12/12/2024	94.65	1,426,700	94.65	95.92	94.06	0	27,500	-2.7
11/12/2024	94.65	1,067,500	94.55	94.84	94.06	100	200	-0.0
10/12/2024	94.84	740,300	94.84	95.43	94.16	47,021	0	4.6
09/12/2024	94.65	919,500	94.55	95.23	94.45	33,600	0	3.3
06/12/2024	94.26	724,900	94.26	94.35	93.57	71,201	100	6.8
05/12/2024	93.86	1,299,600	92.30	94.55	92.30	14,900	47,021	-3.1
04/12/2024	92.10	654,300	91.62	92.20	91.42	280	3,600	-0.3
03/12/2024	91.52	346,700	91.91	92.10	91.52	15,800	0	1.5
02/12/2024	91.91	1,199,700	90.93	92.20	90.93	645,155	86,100	52.3
29/11/2024	90.83	845,800	91.13	91.22	90.74	581,101	58	54.0
28/11/2024	90.74	245,000	91.62	91.62	90.74	71,200	0	6.6
27/11/2024	90.93	286,900	90.74	91.22	90.64	0	0	0
26/11/2024	90.74	381,000	90.83	90.93	90.44	69,500	226,766	-14.6
25/11/2024	90.83	268,200	91.13	91.22	90.54	24,825	89,813	-6.0
22/11/2024	90.83	379,700	92.01	92.01	90.25	0	41,700	-3.9
21/11/2024	91.91	796,600	90.74	91.91	90.05	0	0	0
20/11/2024	90.74	707,000	89.56	90.74	88.98	46,700	46,300	0.0
19/11/2024	89.66	401,800	90.15	90.15	88.78	40,900	34,400	0.6
18/11/2024	89.86	694,900	90.15	90.25	88.58	10,000	0	0.9
15/11/2024	89.37	899,000	90.83	90.83	89.07	102,142	116,300	-1.3
14/11/2024	90.93	383,300	90.93	91.52	90.83	581,000	507,300	-0.4
13/11/2024	90.93	285,500	91.03	91.03	90.64	1,700	10,000	-0.8
12/11/2024	91.13	370,600	90.44	91.13	90.05	8,500	4,100	0.4
11/11/2024	90.83	748,100	90.74	90.93	89.86	700	81,000	-7.4
08/11/2024	90.93	522,300	91.22	91.22	90.54	100	1,200	-0.1
07/11/2024	91.22	779,800	92.20	92.30	90.83	100	9,000	-0.8
06/11/2024	92.20	711,100	91.52	92.79	91.13	0	0	0
05/11/2024	91.42	739,200	90.64	91.81	90.54	0	100	-0.0
04/11/2024	90.64	1,227,400	89.95	91.13	89.66	0	100	-0.0
01/11/2024	89.37	3,488,600	92.10	92.10	89.37	0	3,600	-0.3
31/10/2024	92.69	475,500	93.67	93.67	92.59	100	0	0.0
30/10/2024	93.38	277,600	94.26	94.35	93.18	0	0	0
29/10/2024	94.16	1,062,200	92.89	94.26	92.89	0	0	0
28/10/2024	92.79	704,000	92.10	92.79	90.54	200	100	0.0
25/10/2024	92.01	438,600	92.01	92.10	91.81	0	0	0
24/10/2024	91.91	751,200	91.81	92.01	91.32	0	0	0
23/10/2024	91.71	821,900	91.22	91.81	91.03	0	200	-0.0
22/10/2024	90.93	1,330,700	92.30	92.50	90.54	0	0	0
21/10/2024	92.50	400,300	92.89	93.08	92.40	0	0	0
18/10/2024	92.79	434,900	93.38	93.38	92.79	0	0	0
17/10/2024	92.98	497,200	92.59	93.08	92.50	0	0	0
16/10/2024	92.50	478,900	92.20	92.79	92.20	500	0	0.0
15/10/2024	92.01	645,000	92.59	92.79	92.01	700	0	0.1
14/10/2024	92.59	773,600	92.89	93.28	92.30	0	0	0
11/10/2024	93.28	487,000	93.28	93.28	92.69	0	500	-0.0
10/10/2024	93.38	1,209,300	92.10	93.96	92.10	0	700	-0.1
09/10/2024	92.30	775,600	92.69	92.89	92.20	0	0	0
08/10/2024	92.69	873,900	93.28	93.28	92.40	0	0	0
07/10/2024	93.28	789,100	93.38	94.26	93.08	200	0	0.0
04/10/2024	93.28	1,480,600	95.04	95.14	93.28	0	0	0
03/10/2024	95.04	710,100	95.82	96.21	94.94	100	0	0.0
02/10/2024: Cổ tức tiền mặt tỉ lệ: 14%
02/10/2024	95.82	1,825,600	95.33	96.50	95.14	0	200	-0.0
01/10/2024	94.84	1,509,400	95.42	95.61	94.84	1,300	0	0.1
30/09/2024	95.23	966,900	95.52	95.61	94.94	0	23,300	-2.3
27/09/2024	95.42	1,087,500	96.00	96.00	95.04	0	0	0
26/09/2024	95.71	1,362,800	96.19	96.77	95.71	0	1,300	-0.1
25/09/2024	96.00	1,191,000	96.19	96.29	95.42	0	23,300	-2.3

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 (2025-11-04)	1.40	1.56%	9,237,800	-22,700	1.5	87 91.60 90.30
2 tháng (2025-10-06)	7.20	8.55%	29,914,700	2,479,800	232.2	83.90 95.50 90.30
3 tháng (2025-09-05)	5.62	6.55%	39,772,700	1,676,300	163.8	83 95.50 90.30
6 tháng (2025-06-09)	18.01	24.54%	86,287,900	2,563,023	288.0	73.39 95.50 90.30
12 tháng (2024-12-09)	-3.25	-3.43%	199,725,200	1,275,434	-414.5	61.78 97.38 90.30
24 tháng (2023-12-15)	15.52	20.45%	501,583,200	998,932	-473.0	61.78 105.35 90.30
36 tháng (2022-12-20)	14.01	18.10%	645,164,400	-389,001	-534.2	61.78 105.35 90.30
60 tháng (2020-12-30)	37	68%	971,854,980	1,946,180	-210.2	52.58 105.35 90.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH