Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2011	5.27	60,760	5.27	5.30	5.25	0	0	0
18/11/2011	5.27	136,580	5.25	5.27	5.22	84,450	0	3.0
17/11/2011	5.25	146,180	5.22	5.30	5.19	83,960	300	2.9
16/11/2011	5.22	118,850	5.18	5.33	5.18	0	32,700	-1.1
15/11/2011	5.18	212,430	5.18	5.22	5.01	116,000	0	4.0
14/11/2011	5.18	225,190	5.18	5.21	5.16	131,590	42,900	3.1
11/11/2011	5.18	225,300	5.22	5.28	5.18	154,000	97,620	2.0
10/11/2011	5.22	180,760	5.25	5.25	5.21	160,000	0	5.6
09/11/2011	5.25	140,540	5.28	5.33	5.25	80,000	1,480	2.8
08/11/2011	5.28	114,900	5.33	5.37	5.25	0	20,000	-0.7
07/11/2011	5.33	123,900	5.42	5.46	5.33	3,100	0	0.1
04/11/2011	5.42	102,710	5.42	5.45	5.37	32,500	15,000	0.6
03/11/2011	5.42	312,790	5.34	5.45	5.40	149,790	0	5.4
02/11/2011	5.34	119,310	5.40	5.45	5.34	0	0	0
01/11/2011	5.40	246,720	5.34	5.49	5.34	128,600	0	4.6
31/10/2011	5.34	207,800	5.49	5.52	5.34	0	0	0
28/10/2011	5.49	243,640	5.43	5.55	5.43	0	0	0
27/10/2011	5.43	158,940	5.48	5.49	5.40	0	0	0
26/10/2011	5.48	105,180	5.46	5.51	5.45	0	0	0
25/10/2011	5.46	131,270	5.49	5.54	5.45	5,000	0	0.2
24/10/2011	5.49	93,240	5.49	5.58	5.48	0	0	0
21/10/2011	5.49	175,480	5.55	5.61	5.49	1,000	2,000	-0.0
20/10/2011	5.55	138,790	5.64	5.64	5.48	2,000	0	0.1
19/10/2011	5.64	131,110	5.64	5.72	5.55	0	11,200	-0.4
18/10/2011	5.64	276,740	5.51	5.78	5.57	0	0	0
17/10/2011	5.51	122,470	5.58	5.63	5.43	2,300	0	0.1
14/10/2011	5.58	184,790	5.58	5.67	5.46	55,000	0	2.1
13/10/2011	5.58	185,400	5.46	5.63	5.40	42,980	0	1.6
12/10/2011	5.46	337,020	5.36	5.54	5.25	150,240	20,450	4.7
11/10/2011	5.36	440,900	5.63	5.70	5.36	0	30,000	-1.1
10/10/2011	5.63	221,720	5.76	5.81	5.63	0	10,000	-0.4
07/10/2011	5.76	222,080	5.70	5.82	5.66	0	0	0
06/10/2011	5.70	233,410	5.76	5.91	5.66	0	2,000	-0.1
05/10/2011	5.76	188,370	5.82	5.91	5.63	200,000	200,000	0
04/10/2011	5.82	185,540	6.12	6.12	5.82	0	20,660	-0.8
03/10/2011	6.12	296,210	5.85	6.14	5.87	50,000	40,000	0.4
30/09/2011	5.85	737,100	5.58	5.85	5.58	100,000	167,420	-2.6
29/09/2011	5.58	483,200	5.57	5.64	5.52	120,000	24,700	3.5
28/09/2011	5.57	225,840	5.37	5.57	5.40	160,000	5,500	5.7
27/09/2011	5.37	147,840	5.34	5.45	5.36	0	3,200	-0.1
26/09/2011	5.34	123,190	5.48	5.54	5.34	8,000	0	0.3
23/09/2011	5.48	222,360	5.60	5.66	5.48	24,700	0	0.9
22/09/2011	5.60	549,540	5.39	5.64	5.37	1,000	25,200	-0.9
21/09/2011	5.39	145,910	5.37	5.45	5.36	0	2,000	-0.1
20/09/2011	5.37	142,580	5.45	5.46	5.34	42,700	2,000	1.5
19/09/2011	5.45	127,520	5.42	5.49	5.40	13,710	1,500	0.4
16/09/2011	5.42	92,680	5.40	5.46	5.25	114,200	0	4.1
15/09/2011	5.40	96,580	5.48	5.49	5.22	104,000	0	3.7
14/09/2011	5.48	238,460	5.30	5.55	5.04	1,247,810	0	44.9
13/09/2011	5.30	211,660	5.30	5.33	5.04	20,300	300	0.7
12/09/2011	5.30	253,400	5.54	5.63	5.27	0	0	0
09/09/2011	5.54	462,320	5.36	5.61	5.40	43,250	0	1.6
08/09/2011	5.36	160,920	5.10	5.36	5.30	27,990	0	1.0
07/09/2011	5.10	290,910	4.86	5.10	5.01	49,370	40,000	0.3
06/09/2011	4.86	235,010	4.64	4.86	4.56	111,950	0	3.5
05/09/2011	4.64	128,140	4.52	4.64	4.53	68,430	0	2.1
01/09/2011	4.52	88,640	4.56	4.59	4.52	5,000	0	0.2
31/08/2011	4.56	154,900	4.58	4.59	4.52	55,860	0	1.7
30/08/2011	4.58	217,910	4.50	4.64	4.50	0	2,000	-0.1
29/08/2011	4.50	142,390	4.49	4.64	4.40	43,980	0	1.3
26/08/2011	4.49	147,070	4.47	4.56	4.47	95,300	0	2.9
25/08/2011	4.47	141,560	4.56	4.56	4.41	90,410	30,000	1.8
24/08/2011	4.56	204,590	4.47	4.68	4.47	74,000	11,500	1.9
23/08/2011	4.47	216,750	4.26	4.47	4.26	36,000	30,250	0.2
22/08/2011	4.26	307,050	4.07	4.26	4.05	74,300	25,000	1.4
19/08/2011	4.07	145,180	4.05	4.08	4.02	33,200	0	0.9
18/08/2011	4.05	177,440	4.08	4.10	4.02	147,990	0	4.0
17/08/2011	4.08	107,350	4.11	4.13	3.98	3,450	0	0.1
16/08/2011	4.11	150,170	4.07	4.11	4.05	18,000	0	0.5
15/08/2011	4.07	65,190	4.02	4.07	4.02	1,000	0	0.0
12/08/2011	4.02	130,500	3.99	4.02	3.99	0	3,250	-0.1
11/08/2011	3.99	281,110	3.95	3.99	3.90	23,000	0	0.6
10/08/2011	3.95	196,090	3.89	3.98	3.90	175,000	0	4.6
09/08/2011	3.89	68,900	3.95	3.99	3.83	0	0	0
08/08/2011	3.95	75,410	3.90	3.99	3.86	20,000	0	0.5
05/08/2011	3.90	63,640	3.98	3.98	3.90	0	0	0
04/08/2011	3.98	47,930	3.95	4.04	3.93	0	0	0
03/08/2011	3.95	67,770	4.07	4.07	3.95	0	0	0
02/08/2011	4.07	124,010	4.08	4.11	4.05	0	0	0
01/08/2011	4.08	118,350	4.05	4.11	4.02	1,500	0	0.0
29/07/2011	4.05	59,000	4.05	4.10	4.02	0	0	0
28/07/2011	4.05	131,460	4.10	4.14	3.96	10	0	0.0
27/07/2011	4.10	60,360	4.16	4.19	4.05	0	0	0
26/07/2011	4.16	58,860	4.17	4.20	4.13	0	0	0
25/07/2011	4.17	127,260	4.01	4.19	4.01	0	0	0
22/07/2011	4.01	215,520	3.89	4.01	3.86	50,000	0	1.3
21/07/2011	3.89	97,190	3.87	3.89	3.84	28,000	20,000	0.2
20/07/2011	3.87	81,260	3.89	3.89	3.86	22,000	33,000	-0.3
19/07/2011	3.89	69,920	3.89	3.90	3.86	0	0	0
18/07/2011	3.89	11,568	3.77	3.89	3.78	0	0	0
15/07/2011	3.77	54,470	3.81	3.83	3.75	12,770	0	0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011	3.81	194,260	3.78	3.93	3.72	68,500	0	1.7
13/07/2011	3.78	146,780	3.78	3.78	3.74	33,220	0	0.9
12/07/2011	3.78	159,320	3.77	3.78	3.68	39,330	0	1.0
11/07/2011	3.77	83,710	3.82	3.84	3.75	7,440	0	0.2
08/07/2011	3.82	116,490	3.77	3.82	3.69	11,200	0	0.3
07/07/2011	3.77	256,150	3.77	3.77	3.66	57,670	20,000	1.0
06/07/2011	3.77	115,970	3.78	3.81	3.72	0	0	0
05/07/2011	3.78	74,190	3.69	3.79	3.62	0	150	-0.0
04/07/2011	3.69	279,520	3.82	3.82	3.65	10,200	5,980	0.1

Page:
<<
36
37
38
>>

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