Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-12)	3.15	8.99%	99,391,400	3,905,914	0	35.05 43.10 37.30
2 tháng (2026-07-13)	-5.65	-12.88%	315,225,000	-11,788,487	0	30.75 46.90 37.30
3 tháng (2026-06-15)	-26.80	-41.23%	373,069,400	-16,210,933	0	30.75 68.20 37.30
6 tháng (2026-03-16)	-40.47	-51.44%	439,410,900	-21,596,896	-60.7	30.75 78.67 37.30
12 tháng (2025-09-16)	-19.41	-33.70%	589,819,700	-25,264,796	-445.5	30.75 84.67 37.30
24 tháng (2024-09-23)	-24.87	-39.43%	797,793,800	-24,748,316	-945.4	30.75 84.67 37.30
36 tháng (2023-09-27)	-11.31	-22.85%	1,084,403,700	-25,986,764	-1,086.0	30.75 84.67 37.30
60 tháng (2021-10-07)	-5.56	-12.70%	1,414,739,400	-23,967,453	-725.8	30.75 84.67 37.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH