Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	80.18	596,100	80.87	80.96	79.89	195,400	422,600	0
09/07/2025	80.67	660,500	80.87	81.26	79.99	101,400	456,100	0
08/07/2025	80.18	484,900	80.57	80.77	80.18	181,400	395,300	-17.6
07/07/2025	80.38	331,700	80.87	81.16	79.89	1,400	95,400	-7.7
04/07/2025	80.57	382,300	80.38	81.45	80.38	105,800	1,200	8.7
03/07/2025	80.38	903,400	80.77	81.94	80.09	133,300	55,900	6.4
02/07/2025	80.77	846,400	81.16	81.94	80.77	276,700	139,800	11.4
01/07/2025	81.26	924,400	81.06	81.26	79.89	210,300	203,200	0.6
30/06/2025	80.96	916,200	80.18	81.16	80.09	284,000	317,400	-2.8
27/06/2025	79.80	801,100	79.41	80.18	78.82	60,700	26,900	2.8
26/06/2025	78.82	851,400	77.55	79.31	77.46	206,800	166,900	3.2
25/06/2025	77.55	487,600	78.24	78.53	77.46	100,700	238,100	-11.0
24/06/2025	78.14	372,900	78.53	78.92	77.94	34,900	34,700	0.0
23/06/2025	78.43	598,300	77.46	78.43	76.58	64,700	17,700	3.7
20/06/2025	77.55	499,500	78.14	78.43	77.46	31,500	29,200	0.2
19/06/2025	78.24	245,700	77.94	78.63	77.46	64,700	14,200	4.1
18/06/2025	77.94	764,700	78.53	79.02	77.26	42,000	161,400	-9.6
17/06/2025	79.02	485,300	79.89	80.09	78.53	203,700	20,700	14.9
16/06/2025	79.89	1,581,800	76.00	80.38	75.80	495,500	30,700	37.4
13/06/2025	76.00	910,500	76.00	77.36	75.22	113,900	40,700	5.7
12/06/2025	76.29	1,064,800	75.22	76.58	75.12	86,000	35,000	4.0
11/06/2025	74.05	403,500	74.83	74.83	73.75	44,700	107,600	-4.8
10/06/2025	74.14	626,600	72.59	74.63	72.59	200,000	45,400	11.7
09/06/2025	72.68	690,600	73.75	73.95	72.29	60,200	232,900	-12.9
06/06/2025	73.75	1,268,500	75.90	75.90	73.75	12,400	331,200	-24.5
05/06/2025	75.90	1,001,000	76.58	76.77	75.80	76,400	171,400	-7.4
04/06/2025	76.87	1,156,900	76.38	76.87	75.70	339,200	325,200	1.1
03/06/2025	75.80	1,639,700	76.00	77.16	75.70	261,700	463,500	-15.7
02/06/2025	76.19	2,998,100	75.02	77.55	75.02	244,900	337,100	-7.2
30/05/2025	80.38	1,052,600	83.79	83.79	79.70	322,600	348,600	-1.6
29/05/2025	81.84	2,348,100	82.52	82.52	80.48	1,092,400	481,300	51.3
28/05/2025	77.26	773,000	78.72	78.82	76.87	104,400	104,600	-0.1
27/05/2025	78.24	538,400	78.92	78.92	77.94	57,600	26,000	2.5
26/05/2025	78.43	744,800	77.94	78.43	76.00	94,800	87,200	0.6
23/05/2025	76.97	660,300	76.97	77.94	76.00	21,600	26,900	-0.4
22/05/2025	76.87	1,049,600	77.94	78.43	76.48	114,870	513,400	0
21/05/2025	78.63	681,100	80.48	80.48	78.04	103,400	344,700	-19.6
20/05/2025	80.18	1,117,200	79.80	80.48	78.92	230,700	263,400	-2.6
19/05/2025	79.50	959,400	78.82	80.96	77.85	376,630	14,500	0
16/05/2025	78.92	1,435,100	81.84	82.13	78.92	154,035	373,801	0
15/05/2025	82.23	1,447,700	84.76	84.76	81.84	1,092,269	294,100	0
14/05/2025	83.79	2,680,500	80.09	84.18	79.99	2,574,083	417,200	0
13/05/2025	80.09	4,000,600	77.46	81.94	77.46	3,089,300	398,000	0
12/05/2025	76.58	1,464,300	75.02	76.58	74.05	770,500	133,400	0
09/05/2025	74.44	2,041,400	72.29	74.53	72.29	1,265,100	466,800	0
08/05/2025	72.10	1,628,400	70.15	72.49	70.15	952,500	547,000	0
07/05/2025	70.64	1,174,600	71.32	71.42	70.44	568,500	646,400	0
06/05/2025	71.71	1,834,900	69.08	71.71	69.08	633,200	222,200	0
05/05/2025	68.98	809,800	69.76	70.34	68.49	225,500	298,300	0
29/04/2025	69.27	626,100	68.69	69.27	68.59	301,970	200,100	7.2
28/04/2025	68.98	864,400	68.30	69.18	68.20	559,600	301,700	18.2
25/04/2025	68.30	1,507,400	69.56	69.56	67.81	620,300	662,200	-2.9
24/04/2025	69.18	1,223,100	67.23	69.56	67.23	644,200	314,100	23.3
23/04/2025	67.03	1,320,500	67.23	67.91	66.25	629,700	716,433	-5.9
22/04/2025	65.38	2,455,900	67.71	67.81	63.04	315,100	496,773	-12.7
21/04/2025	67.71	1,128,000	70.64	71.61	67.71	20,600	456,615	-30.9
18/04/2025	70.64	1,095,000	68.69	71.03	68.49	58,300	52,100	0.4
17/04/2025	68.01	1,645,500	66.35	68.20	65.96	78,600	367,600	-19.8
16/04/2025	66.84	1,786,700	69.37	69.37	66.45	152,900	421,200	-18.7
15/04/2025	69.66	1,937,800	71.42	71.51	68.20	113,000	563,000	-32.1
14/04/2025	71.81	1,873,800	72.00	73.85	71.12	135,200	376,800	-17.9
11/04/2025	69.86	3,658,800	69.86	69.86	69.47	983,400	754,000	16.5
10/04/2025	65.38	59,600	65.38	65.38	65.38	0	54,733	-3.7
09/04/2025	61.19	3,789,000	61.19	64.89	61.19	820,315	1,129,878	-19.6
08/04/2025	65.77	1,426,300	67.71	69.37	65.77	199,600	360,300	-11.0
04/04/2025	70.64	4,119,900	69.66	71.12	69.66	406,072	1,983,971	-113.0
03/04/2025	74.83	2,631,900	77.94	79.02	74.83	288,667	827,064	-41.6
02/04/2025	80.38	727,000	81.35	82.13	80.38	63,100	142,303	-6.6
01/04/2025	81.26	411,800	81.16	81.55	80.48	572,936	407,607	13.8
31/03/2025	81.16	1,001,000	79.89	81.16	79.89	445,400	409,301	3.0
28/03/2025	79.89	3,238,200	82.72	82.82	79.89	540,300	2,422,074	-155.7
27/03/2025	82.72	1,247,400	84.37	84.57	82.72	172,099	683,490	-43.7
26/03/2025	84.37	558,200	85.54	86.03	84.37	7,600	256,149	-21.6
25/03/2025	85.54	664,500	86.23	86.32	84.76	0	0	0
24/03/2025	86.23	268,100	87.59	87.59	86.03	3,200	96,333	-8.3
21/03/2025	87.30	229,700	87.49	87.49	86.52	0	0	0
20/03/2025	87.49	863,300	87.30	87.98	86.23	414,000	53,267	32.4
19/03/2025	85.93	469,000	86.42	87.49	85.84	114,700	79,693	3.1
18/03/2025	85.93	447,000	85.64	86.71	85.64	13,001	57,500	-3.9
17/03/2025	85.64	1,136,900	85.64	86.13	83.69	29,480	534,733	-43.8
14/03/2025	85.15	1,711,300	87.78	88.66	84.76	65,788	615,793	-48.4
13/03/2025	87.69	1,102,700	89.34	89.44	87.69	67,800	647,200	-52.6
12/03/2025	88.66	1,268,500	91.00	91.00	88.66	6,900	608,839	-55.4
11/03/2025	91.00	279,600	91.00	91.00	90.41	59,500	46,400	1.2
10/03/2025	90.90	318,800	91.49	91.49	90.90	13,207	41,600	-2.7
07/03/2025	91.49	352,400	91.10	91.78	90.71	28,399	7,000	2.0
06/03/2025	91.29	280,100	92.17	92.17	91.10	82,301	8,000	7.0
05/03/2025	90.61	693,200	91.58	91.88	90.61	120,100	178,300	-5.4
04/03/2025	91.78	258,500	91.68	92.17	91.49	800	0	0.1
03/03/2025	91.68	226,000	91.58	92.27	91.39	49	89,200	-8.4
28/02/2025	91.58	578,000	92.27	92.36	91.10	15,701	201,200	-17.4
27/02/2025	92.27	244,200	93.24	93.34	92.27	0	1,900	-0.2
26/02/2025	93.14	621,300	93.05	93.14	92.36	362,100	0	34.4
25/02/2025	93.05	371,600	92.46	93.34	92.27	52,800	15,650	3.5
24/02/2025	92.17	195,900	92.07	92.66	91.97	39,260	0	3.7
21/02/2025	91.88	246,200	91.68	92.46	91.68	2,000	3,400	-0.1
20/02/2025	91.68	344,200	92.36	92.46	91.58	5,508	137,250	-12.4
19/02/2025	92.56	322,600	91.19	92.56	91.19	0	34,100	-3.2
18/02/2025	91.19	705,200	92.75	92.75	91.19	0	348,300	-32.8
17/02/2025	92.95	550,700	92.75	93.05	91.49	45,800	56,900	-5.4

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 (2026-03-30)	-41	-37.96%	25,270,700	-1,842,662	0	67 115 67.30
2 tháng (2026-03-02)	-57.50	-46.18%	59,629,400	-3,136,559	-93.1	67 124.50 67.30
3 tháng (2026-01-29)	-59.50	-47.04%	111,308,300	-5,319,959	-309.8	67 127 67.30
6 tháng (2025-10-31)	-26.69	-28.49%	163,036,600	-7,670,059	-559.2	67 127 67.30
12 tháng (2025-05-05)	-1.98	-2.87%	274,885,900	1,523,550	-346.2	67 127 67.30
24 tháng (2024-05-09)	-25.12	-27.27%	517,616,100	-6,875,212	-1,055.0	61.19 127 67.30
36 tháng (2023-05-15)	-3.02	-4.31%	761,396,600	-8,493,627	-1,145.2	61.19 127 67.30
60 tháng (2021-05-25)	-1.95	-2.83%	1,069,495,000	-7,010,349	-888.0	57.72 127 67.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH