Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/11/2011	5.38	58,820	5.38	5.39	5.38	22,470	0	0.8
24/11/2011	5.38	84,720	5.36	5.38	5.30	400	0	0.0
23/11/2011	5.36	100,750	5.32	5.36	5.30	5,000	0	0.2
22/11/2011	5.32	83,390	5.32	5.38	5.32	0	0	0
21/11/2011	5.32	60,760	5.32	5.35	5.30	0	0	0
18/11/2011	5.32	136,580	5.30	5.32	5.27	84,450	0	3.0
17/11/2011	5.30	146,180	5.27	5.35	5.24	83,960	300	2.9
16/11/2011	5.27	118,850	5.23	5.38	5.23	0	32,700	-1.1
15/11/2011	5.23	212,430	5.23	5.27	5.06	116,000	0	4.0
14/11/2011	5.23	225,190	5.23	5.26	5.21	131,590	42,900	3.1
11/11/2011	5.23	225,300	5.27	5.33	5.23	154,000	97,620	2.0
10/11/2011	5.27	180,760	5.30	5.30	5.26	160,000	0	5.6
09/11/2011	5.30	140,540	5.33	5.38	5.30	80,000	1,480	2.8
08/11/2011	5.33	114,900	5.38	5.42	5.30	0	20,000	-0.7
07/11/2011	5.38	123,900	5.47	5.51	5.38	3,100	0	0.1
04/11/2011	5.47	102,710	5.47	5.50	5.42	32,500	15,000	0.6
03/11/2011	5.47	312,790	5.39	5.50	5.45	149,790	0	5.4
02/11/2011	5.39	119,310	5.45	5.50	5.39	0	0	0
01/11/2011	5.45	246,720	5.39	5.54	5.39	128,600	0	4.6
31/10/2011	5.39	207,800	5.54	5.57	5.39	0	0	0
28/10/2011	5.54	243,640	5.48	5.60	5.48	0	0	0
27/10/2011	5.48	158,940	5.53	5.54	5.45	0	0	0
26/10/2011	5.53	105,180	5.51	5.56	5.50	0	0	0
25/10/2011	5.51	131,270	5.54	5.59	5.50	5,000	0	0.2
24/10/2011	5.54	93,240	5.54	5.63	5.53	0	0	0
21/10/2011	5.54	175,480	5.60	5.66	5.54	1,000	2,000	-0.0
20/10/2011	5.60	138,790	5.70	5.70	5.53	2,000	0	0.1
19/10/2011	5.70	131,110	5.70	5.77	5.60	0	11,200	-0.4
18/10/2011	5.70	276,740	5.56	5.83	5.62	0	0	0
17/10/2011	5.56	122,470	5.63	5.68	5.48	2,300	0	0.1
14/10/2011	5.63	184,790	5.63	5.73	5.51	55,000	0	2.1
13/10/2011	5.63	185,400	5.51	5.68	5.45	42,980	0	1.6
12/10/2011	5.51	337,020	5.41	5.59	5.30	150,240	20,450	4.7
11/10/2011	5.41	440,900	5.68	5.76	5.41	0	30,000	-1.1
10/10/2011	5.68	221,720	5.82	5.86	5.68	0	10,000	-0.4
07/10/2011	5.82	222,080	5.76	5.88	5.71	0	0	0
06/10/2011	5.76	233,410	5.82	5.97	5.71	0	2,000	-0.1
05/10/2011	5.82	188,370	5.88	5.97	5.68	200,000	200,000	0
04/10/2011	5.88	185,540	6.18	6.18	5.88	0	20,660	-0.8
03/10/2011	6.18	296,210	5.91	6.20	5.92	50,000	40,000	0.4
30/09/2011	5.91	737,100	5.63	5.91	5.63	100,000	167,420	-2.6
29/09/2011	5.63	483,200	5.62	5.70	5.57	120,000	24,700	3.5
28/09/2011	5.62	225,840	5.42	5.62	5.45	160,000	5,500	5.7
27/09/2011	5.42	147,840	5.39	5.50	5.41	0	3,200	-0.1
26/09/2011	5.39	123,190	5.53	5.59	5.39	8,000	0	0.3
23/09/2011	5.53	222,360	5.65	5.71	5.53	24,700	0	0.9
22/09/2011	5.65	549,540	5.44	5.70	5.42	1,000	25,200	-0.9
21/09/2011	5.44	145,910	5.42	5.50	5.41	0	2,000	-0.1
20/09/2011	5.42	142,580	5.50	5.51	5.39	42,700	2,000	1.5
19/09/2011	5.50	127,520	5.47	5.54	5.45	13,710	1,500	0.4
16/09/2011	5.47	92,680	5.45	5.51	5.30	114,200	0	4.1
15/09/2011	5.45	96,580	5.53	5.54	5.27	104,000	0	3.7
14/09/2011	5.53	238,460	5.35	5.60	5.09	1,247,810	0	44.9
13/09/2011	5.35	211,660	5.35	5.38	5.09	20,300	300	0.7
12/09/2011	5.35	253,400	5.59	5.68	5.32	0	0	0
09/09/2011	5.59	462,320	5.41	5.66	5.45	43,250	0	1.6
08/09/2011	5.41	160,920	5.15	5.41	5.35	27,990	0	1.0
07/09/2011	5.15	290,910	4.91	5.15	5.06	49,370	40,000	0.3
06/09/2011	4.91	235,010	4.68	4.91	4.60	111,950	0	3.5
05/09/2011	4.68	128,140	4.56	4.68	4.57	68,430	0	2.1
01/09/2011	4.56	88,640	4.60	4.63	4.56	5,000	0	0.2
31/08/2011	4.60	154,900	4.62	4.63	4.56	55,860	0	1.7
30/08/2011	4.62	217,910	4.54	4.68	4.54	0	2,000	-0.1
29/08/2011	4.54	142,390	4.53	4.68	4.44	43,980	0	1.3
26/08/2011	4.53	147,070	4.51	4.60	4.51	95,300	0	2.9
25/08/2011	4.51	141,560	4.60	4.60	4.45	90,410	30,000	1.8
24/08/2011	4.60	204,590	4.51	4.73	4.51	74,000	11,500	1.9
23/08/2011	4.51	216,750	4.30	4.51	4.30	36,000	30,250	0.2
22/08/2011	4.30	307,050	4.10	4.30	4.09	74,300	25,000	1.4
19/08/2011	4.10	145,180	4.09	4.12	4.06	33,200	0	0.9
18/08/2011	4.09	177,440	4.12	4.14	4.06	147,990	0	4.0
17/08/2011	4.12	107,350	4.15	4.17	4.01	3,450	0	0.1
16/08/2011	4.15	150,170	4.10	4.15	4.09	18,000	0	0.5
15/08/2011	4.10	65,190	4.06	4.10	4.06	1,000	0	0.0
12/08/2011	4.06	130,500	4.03	4.06	4.03	0	3,250	-0.1
11/08/2011	4.03	281,110	3.98	4.03	3.94	23,000	0	0.6
10/08/2011	3.98	196,090	3.92	4.01	3.94	175,000	0	4.6
09/08/2011	3.92	68,900	3.98	4.03	3.86	0	0	0
08/08/2011	3.98	75,410	3.94	4.03	3.89	20,000	0	0.5
05/08/2011	3.94	63,640	4.01	4.01	3.94	0	0	0
04/08/2011	4.01	47,930	3.98	4.07	3.97	0	0	0
03/08/2011	3.98	67,770	4.10	4.10	3.98	0	0	0
02/08/2011	4.10	124,010	4.12	4.15	4.09	0	0	0
01/08/2011	4.12	118,350	4.09	4.15	4.06	1,500	0	0.0
29/07/2011	4.09	59,000	4.09	4.14	4.06	0	0	0
28/07/2011	4.09	131,460	4.14	4.18	4.00	10	0	0.0
27/07/2011	4.14	60,360	4.20	4.23	4.09	0	0	0
26/07/2011	4.20	58,860	4.21	4.24	4.17	0	0	0
25/07/2011	4.21	127,260	4.04	4.23	4.04	0	0	0
22/07/2011	4.04	215,520	3.92	4.04	3.89	50,000	0	1.3
21/07/2011	3.92	97,190	3.91	3.92	3.88	28,000	20,000	0.2
20/07/2011	3.91	81,260	3.92	3.92	3.89	22,000	33,000	-0.3
19/07/2011	3.92	69,920	3.92	3.94	3.89	0	0	0
18/07/2011	3.92	11,568	3.80	3.92	3.82	0	0	0
15/07/2011	3.80	54,470	3.85	3.86	3.79	12,770	0	0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011	3.85	194,260	3.82	3.97	3.76	68,500	0	1.7
13/07/2011	3.82	146,780	3.82	3.82	3.77	33,220	0	0.9
12/07/2011	3.82	159,320	3.80	3.82	3.72	39,330	0	1.0
11/07/2011	3.80	83,710	3.86	3.88	3.79	7,440	0	0.2
08/07/2011	3.86	116,490	3.80	3.86	3.73	11,200	0	0.3

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.10	-1.20%	8,524,800	-32,100	0.5	87 91.60 91.60
2 tháng (2025-10-06)	6.10	7.24%	30,216,900	2,416,500	226.4	83.90 95.50 91.60
3 tháng (2025-09-08)	6.88	8.24%	39,454,100	1,683,800	164.2	83 95.50 91.60
6 tháng (2025-06-09)	16.91	23.04%	86,590,100	2,499,723	282.3	73.39 95.50 91.60
12 tháng (2024-12-10)	-4.54	-4.79%	199,107,900	1,178,534	-423.5	61.78 97.38 91.60
24 tháng (2023-12-18)	14.13	18.55%	501,274,800	935,632	-478.7	61.78 105.35 91.60
36 tháng (2022-12-21)	13.54	17.64%	645,339,800	-452,301	-539.5	61.78 105.35 91.60
60 tháng (2020-12-31)	35.49	64.75%	970,811,980	1,882,450	-215.9	52.58 105.35 91.60

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH