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

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 (2026-06-29)	-30.30	-47.94%	165,220,400	-35,645,098	0	30.75 63.20 32.65
2 tháng (2026-05-29)	-32.90	-50%	184,331,700	-34,770,812	0	30.75 68.20 32.65
3 tháng (2026-04-29)	-34.40	-51.11%	205,758,600	-37,642,225	0	30.75 70.10 32.65
6 tháng (2026-01-29)	-51.43	-60.99%	315,728,100	-42,293,689	-309.8	30.75 84.67 32.65
12 tháng (2025-08-04)	-23.28	-41.44%	413,950,200	-43,234,299	-420.5	30.75 84.67 32.65
24 tháng (2024-08-07)	-27.87	-45.87%	643,892,600	-43,065,269	-958.0	30.75 84.67 32.65
36 tháng (2023-08-14)	-16.80	-33.80%	906,490,100	-45,173,757	-1,164.4	30.75 84.67 32.65
60 tháng (2021-08-23)	-7.02	-17.59%	1,238,276,700	-43,716,346	-852.3	30.75 84.67 32.65

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH