Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	94.22	344,100	93.93	94.71	93.83	0	7,200	-0.7
20/12/2024	93.93	180,800	94.12	94.32	93.74	34,002	34,000	0.0
19/12/2024	94.32	601,400	93.54	94.32	93.35	66,234	72,234	-0.6
18/12/2024	94.41	333,700	94.51	94.71	93.93	0	3,600	-0.3
17/12/2024	94.71	248,300	94.90	95.00	94.41	27,500	2	-0.0
16/12/2024	95.09	1,231,800	94.41	95.96	94.41	126,200	129,900	-0.4
13/12/2024	93.93	645,100	93.93	94.03	93.54	45,500	45,500	0
12/12/2024	93.74	1,426,700	93.74	95.00	93.16	0	27,500	-2.7
11/12/2024	93.74	1,067,500	93.64	93.93	93.16	100	200	-0.0
10/12/2024	93.93	740,300	93.93	94.51	93.25	47,021	0	4.6
09/12/2024	93.74	919,500	93.64	94.32	93.54	33,600	0	3.3
06/12/2024	93.35	724,900	93.35	93.45	92.67	71,201	100	6.8
05/12/2024	92.96	1,299,600	91.41	93.64	91.41	14,900	47,021	-3.1
04/12/2024	91.22	654,300	90.73	91.32	90.54	280	3,600	-0.3
03/12/2024	90.64	346,700	91.03	91.22	90.64	15,800	0	1.5
02/12/2024	91.03	1,199,700	90.06	91.32	90.06	645,155	86,100	52.3
29/11/2024	89.96	845,800	90.25	90.35	89.86	581,101	58	54.0
28/11/2024	89.86	245,000	90.73	90.73	89.86	71,200	0	6.6
27/11/2024	90.06	286,900	89.86	90.35	89.77	0	0	0
26/11/2024	89.86	381,000	89.96	90.06	89.57	69,500	226,766	-14.6
25/11/2024	89.96	268,200	90.25	90.35	89.67	24,825	89,813	-6.0
22/11/2024	89.96	379,700	91.12	91.12	89.38	0	41,700	-3.9
21/11/2024	91.03	796,600	89.86	91.03	89.19	0	0	0
20/11/2024	89.86	707,000	88.70	89.86	88.12	46,700	46,300	0.0
19/11/2024	88.80	401,800	89.28	89.28	87.93	40,900	34,400	0.6
18/11/2024	88.99	694,900	89.28	89.38	87.73	10,000	0	0.9
15/11/2024	88.51	899,000	89.96	89.96	88.22	102,142	116,300	-1.3
14/11/2024	90.06	383,300	90.06	90.64	89.96	581,000	507,300	-0.4
13/11/2024	90.06	285,500	90.15	90.15	89.77	1,700	10,000	-0.8
12/11/2024	90.25	370,600	89.57	90.25	89.19	8,500	4,100	0.4
11/11/2024	89.96	748,100	89.86	90.06	88.99	700	81,000	-7.4
08/11/2024	90.06	522,300	90.35	90.35	89.67	100	1,200	-0.1
07/11/2024	90.35	779,800	91.32	91.41	89.96	100	9,000	-0.8
06/11/2024	91.32	711,100	90.64	91.90	90.25	0	0	0
05/11/2024	90.54	739,200	89.77	90.93	89.67	0	100	-0.0
04/11/2024	89.77	1,227,400	89.09	90.25	88.80	0	100	-0.0
01/11/2024	88.51	3,488,600	91.22	91.22	88.51	0	3,600	-0.3
31/10/2024	91.80	475,500	92.77	92.77	91.70	100	0	0.0
30/10/2024	92.48	277,600	93.35	93.45	92.28	0	0	0
29/10/2024	93.25	1,062,200	91.99	93.35	91.99	0	0	0
28/10/2024	91.90	704,000	91.22	91.90	89.67	200	100	0.0
25/10/2024	91.12	438,600	91.12	91.22	90.93	0	0	0
24/10/2024	91.03	751,200	90.93	91.12	90.44	0	0	0
23/10/2024	90.83	821,900	90.35	90.93	90.15	0	200	-0.0
22/10/2024	90.06	1,330,700	91.41	91.61	89.67	0	0	0
21/10/2024	91.61	400,300	91.99	92.19	91.51	0	0	0
18/10/2024	91.90	434,900	92.48	92.48	91.90	0	0	0
17/10/2024	92.09	497,200	91.70	92.19	91.61	0	0	0
16/10/2024	91.61	478,900	91.32	91.90	91.32	500	0	0.0
15/10/2024	91.12	645,000	91.70	91.90	91.12	700	0	0.1
14/10/2024	91.70	773,600	91.99	92.38	91.41	0	0	0
11/10/2024	92.38	487,000	92.38	92.38	91.80	0	500	-0.0
10/10/2024	92.48	1,209,300	91.22	93.06	91.22	0	700	-0.1
09/10/2024	91.41	775,600	91.80	91.99	91.32	0	0	0
08/10/2024	91.80	873,900	92.38	92.38	91.51	0	0	0
07/10/2024	92.38	789,100	92.48	93.35	92.19	200	0	0.0
04/10/2024	92.38	1,480,600	94.12	94.22	92.38	0	0	0
03/10/2024	94.12	710,100	94.90	95.29	94.03	100	0	0.0
02/10/2024: Cổ tức tiền mặt tỉ lệ: 14%
02/10/2024	94.90	1,825,600	94.41	95.58	94.22	0	200	-0.0
01/10/2024	93.93	1,509,400	94.50	94.69	93.93	1,300	0	0.1
30/09/2024	94.31	966,900	94.60	94.69	94.03	0	23,300	-2.3
27/09/2024	94.50	1,087,500	95.08	95.08	94.12	0	0	0
26/09/2024	94.79	1,362,800	95.27	95.84	94.79	0	1,300	-0.1
25/09/2024	95.08	1,191,000	95.27	95.36	94.50	0	23,300	-2.3
24/09/2024	94.88	845,700	94.60	96.03	94.60	2,000	0	0.2
23/09/2024	94.60	561,500	94.50	94.98	94.03	0	0	0
20/09/2024	94.31	1,659,400	94.79	95.27	94.22	0	0	0

Page:
<<
3
4
5
>>

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