Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	93.14	234,900	93.53	93.73	92.56	86,000	46,000	3.8
13/02/2025	92.56	230,100	93.05	93.14	92.17	50,600	45,000	0.5
12/02/2025	92.56	172,000	92.66	93.05	92.17	6,800	12,800	-0.6
11/02/2025	92.07	290,000	92.85	93.44	92.07	47,502	47,200	0.0
10/02/2025: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2025	92.75	637,700	94.99	94.99	92.56	0	5,100	-0.5
07/02/2025	95.19	558,100	95.67	96.35	94.71	46,200	51,200	-0.5
06/02/2025	96.45	1,460,800	95.29	96.84	95.19	120,100	122,502	-0.2
05/02/2025	95.09	391,900	95.00	95.19	94.80	100,000	100,000	0
04/02/2025	95.09	448,400	95.19	95.38	94.80	0	0	0
03/02/2025	95.09	469,400	94.80	95.48	94.51	108,700	108,800	-0.0
24/01/2025	94.51	460,800	94.22	94.90	94.12	0	0	0
23/01/2025	94.03	560,300	93.74	94.03	93.16	38,366	20,000	1.8
22/01/2025	92.77	235,300	92.87	92.96	92.57	33	0	0.0
21/01/2025	92.57	134,500	93.25	93.25	91.03	199,800	199,800	0
20/01/2025	93.06	346,700	92.67	93.06	92.19	10,000	17,766	-0.7
17/01/2025	92.19	96,100	92.48	92.48	91.90	101,200	100,333	0.1
16/01/2025	91.99	340,300	91.12	92.67	91.12	15,300	1,000	1.3
15/01/2025	91.32	414,700	91.99	92.77	90.64	21,000	29,500	-0.8
14/01/2025	92.38	414,700	92.57	92.57	91.41	296,000	281,800	1.4
13/01/2025	91.41	363,500	90.73	91.90	90.54	524,800	540,100	-1.4
10/01/2025	90.83	308,800	92.48	92.48	90.83	106,000	101,000	0.5
09/01/2025	92.09	166,200	92.96	92.96	92.09	0	11,400	-1.1
08/01/2025	92.96	286,000	91.61	93.54	91.32	506,900	506,900	0
07/01/2025	91.61	682,800	93.16	93.54	91.61	151,000	151,000	0
06/01/2025	93.74	448,400	93.83	93.83	93.06	1,400	0	0.1
03/01/2025	93.54	455,800	94.41	94.80	93.16	25,000	25,000	0
02/01/2025	94.80	356,800	94.90	94.90	94.41	0	0	0
31/12/2024	94.80	495,200	94.41	94.80	94.41	900	1,400	-0.0
30/12/2024	94.41	806,200	94.41	95.38	94.12	0	0	0
27/12/2024	94.51	413,800	94.51	94.51	93.93	10,000	0	1.0
26/12/2024	94.41	414,800	94.80	94.90	94.03	11,200	900	1.0
25/12/2024	94.51	506,000	94.41	94.80	93.93	0	0	0
24/12/2024	94.12	508,300	94.22	94.22	92.96	11,900	9,500	0.2

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 (2026-02-11)	2	1.73%	37,786,000	343,900	51.9	106.50 124.50 116.90
2 tháng (2026-01-12)	14.70	14.24%	98,781,800	-5,172,700	-528.6	101.50 127 116.90
3 tháng (2025-12-15)	27.87	30.96%	110,241,800	-4,909,400	-504.5	90.03 127 116.90
6 tháng (2025-09-15)	31.97	37.20%	149,845,100	-3,487,400	-363.4	82.20 127 116.90
12 tháng (2025-03-18)	31.97	37.20%	279,523,000	-1,439,515	-715.4	61.19 127 116.90
24 tháng (2024-03-25)	26.26	28.66%	524,003,200	-4,142,653	-998.3	61.19 127 116.90
36 tháng (2023-03-29)	46.21	64.45%	737,159,600	-5,296,097	-1,039.0	61.19 127 116.90
60 tháng (2021-04-08)	58.02	96.89%	1,048,506,300	-4,111,590	-814.6	57.72 127 116.90

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH