Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	53.20	801,100	52.94	53.46	52.55	60,700	26,900	2.8
26/06/2025	52.55	851,400	51.70	52.87	51.64	206,800	166,900	3.2
25/06/2025	51.70	487,600	52.16	52.35	51.64	100,700	238,100	-11.0
24/06/2025	52.09	372,900	52.35	52.61	51.96	34,900	34,700	0.0
23/06/2025	52.29	598,300	51.64	52.29	51.05	64,700	17,700	3.7
20/06/2025	51.70	499,500	52.09	52.29	51.64	31,500	29,200	0.2
19/06/2025	52.16	245,700	51.96	52.42	51.64	64,700	14,200	4.1
18/06/2025	51.96	764,700	52.35	52.68	51.51	42,000	161,400	-9.6
17/06/2025	52.68	485,300	53.26	53.39	52.35	203,700	20,700	14.9
16/06/2025	53.26	1,581,800	50.66	53.59	50.53	495,500	30,700	37.4
13/06/2025	50.66	910,500	50.66	51.57	50.14	113,900	40,700	5.7
12/06/2025	50.86	1,064,800	50.14	51.05	50.08	86,000	35,000	4.0
11/06/2025	49.36	403,500	49.88	49.88	49.17	44,700	107,600	-4.8
10/06/2025	49.43	626,600	48.39	49.75	48.39	200,000	45,400	11.7
09/06/2025	48.46	690,600	49.17	49.30	48.20	60,200	232,900	-12.9
06/06/2025	49.17	1,268,500	50.60	50.60	49.17	12,400	331,200	-24.5
05/06/2025	50.60	1,001,000	51.05	51.18	50.53	76,400	171,400	-7.4
04/06/2025	51.25	1,156,900	50.92	51.25	50.47	339,200	325,200	1.1
03/06/2025	50.53	1,639,700	50.66	51.44	50.47	261,700	463,500	-15.7
02/06/2025	50.79	2,998,100	50.01	51.70	50.01	244,900	337,100	-7.2
30/05/2025	53.59	1,052,600	55.86	55.86	53.13	322,600	348,600	-1.6
29/05/2025	54.56	2,348,100	55.02	55.02	53.65	1,092,400	481,300	51.3
28/05/2025	51.51	773,000	52.48	52.55	51.25	104,400	104,600	-0.1
27/05/2025	52.16	538,400	52.61	52.61	51.96	57,600	26,000	2.5
26/05/2025	52.29	744,800	51.96	52.29	50.66	94,800	87,200	0.6
23/05/2025	51.31	660,300	51.31	51.96	50.66	21,600	26,900	-0.4
22/05/2025	51.25	1,049,600	51.96	52.29	50.99	114,870	513,400	0
21/05/2025	52.42	681,100	53.65	53.65	52.03	103,400	344,700	-19.6
20/05/2025	53.46	1,117,200	53.20	53.65	52.61	230,700	263,400	-2.6
19/05/2025	53.00	959,400	52.55	53.98	51.90	376,630	14,500	0
16/05/2025	52.61	1,435,100	54.56	54.76	52.61	154,035	373,801	0
15/05/2025	54.82	1,447,700	56.51	56.51	54.56	1,092,269	294,100	0
14/05/2025	55.86	2,680,500	53.39	56.12	53.33	2,574,083	417,200	0
13/05/2025	53.39	4,000,600	51.64	54.63	51.64	3,089,300	398,000	0
12/05/2025	51.05	1,464,300	50.01	51.05	49.36	770,500	133,400	0
09/05/2025	49.62	2,041,400	48.20	49.69	48.20	1,265,100	466,800	0
08/05/2025	48.07	1,628,400	46.77	48.33	46.77	952,500	547,000	0
07/05/2025	47.09	1,174,600	47.55	47.61	46.96	568,500	646,400	0
06/05/2025	47.81	1,834,900	46.05	47.81	46.05	633,200	222,200	0
05/05/2025	45.99	809,800	46.51	46.90	45.66	225,500	298,300	0
29/04/2025	46.18	626,100	45.79	46.18	45.73	301,970	200,100	7.2
28/04/2025	45.99	864,400	45.53	46.12	45.47	559,600	301,700	18.2
25/04/2025	45.53	1,507,400	46.38	46.38	45.21	620,300	662,200	-2.9
24/04/2025	46.12	1,223,100	44.82	46.38	44.82	644,200	314,100	23.3
23/04/2025	44.69	1,320,500	44.82	45.27	44.17	629,700	716,433	-5.9
22/04/2025	43.58	2,455,900	45.14	45.21	42.02	315,100	496,773	-12.7
21/04/2025	45.14	1,128,000	47.09	47.74	45.14	20,600	456,615	-30.9
18/04/2025	47.09	1,095,000	45.79	47.35	45.66	58,300	52,100	0.4
17/04/2025	45.34	1,645,500	44.23	45.47	43.97	78,600	367,600	-19.8
16/04/2025	44.56	1,786,700	46.25	46.25	44.30	152,900	421,200	-18.7
15/04/2025	46.44	1,937,800	47.61	47.68	45.47	113,000	563,000	-32.1
14/04/2025	47.87	1,873,800	48.00	49.23	47.42	135,200	376,800	-17.9
11/04/2025	46.57	3,658,800	46.57	46.57	46.31	983,400	754,000	16.5
10/04/2025	43.58	59,600	43.58	43.58	43.58	0	54,733	-3.7
09/04/2025	40.79	3,789,000	40.79	43.26	40.79	820,315	1,129,878	-19.6
08/04/2025	43.84	1,426,300	45.14	46.25	43.84	199,600	360,300	-11.0
04/04/2025	47.09	4,119,900	46.44	47.42	46.44	406,072	1,983,971	-113.0
03/04/2025	49.88	2,631,900	51.96	52.68	49.88	288,667	827,064	-41.6
02/04/2025	53.59	727,000	54.24	54.76	53.59	63,100	142,303	-6.6
01/04/2025	54.17	411,800	54.11	54.37	53.65	572,936	407,607	13.8
31/03/2025	54.11	1,001,000	53.26	54.11	53.26	445,400	409,301	3.0
28/03/2025	53.26	3,238,200	55.15	55.21	53.26	540,300	2,422,074	-155.7
27/03/2025	55.15	1,247,400	56.25	56.38	55.15	172,099	683,490	-43.7
26/03/2025	56.25	558,200	57.03	57.35	56.25	7,600	256,149	-21.6
25/03/2025	57.03	664,500	57.48	57.55	56.51	0	0	0
24/03/2025	57.48	268,100	58.39	58.39	57.35	3,200	96,333	-8.3
21/03/2025	58.20	229,700	58.33	58.33	57.68	0	0	0
20/03/2025	58.33	863,300	58.20	58.65	57.48	414,000	53,267	32.4
19/03/2025	57.29	469,000	57.61	58.33	57.22	114,700	79,693	3.1
18/03/2025	57.29	447,000	57.09	57.81	57.09	13,001	57,500	-3.9
17/03/2025	57.09	1,136,900	57.09	57.42	55.79	29,480	534,733	-43.8
14/03/2025	56.77	1,711,300	58.52	59.11	56.51	65,788	615,793	-48.4
13/03/2025	58.46	1,102,700	59.56	59.63	58.46	67,800	647,200	-52.6
12/03/2025	59.11	1,268,500	60.67	60.67	59.11	6,900	608,839	-55.4
11/03/2025	60.67	279,600	60.67	60.67	60.28	59,500	46,400	1.2
10/03/2025	60.60	318,800	60.99	60.99	60.60	13,207	41,600	-2.7
07/03/2025	60.99	352,400	60.73	61.19	60.47	28,399	7,000	2.0
06/03/2025	60.86	280,100	61.45	61.45	60.73	82,301	8,000	7.0
05/03/2025	60.41	693,200	61.06	61.25	60.41	120,100	178,300	-5.4
04/03/2025	61.19	258,500	61.12	61.45	60.99	800	0	0.1
03/03/2025	61.12	226,000	61.06	61.51	60.93	49	89,200	-8.4
28/02/2025	61.06	578,000	61.51	61.58	60.73	15,701	201,200	-17.4
27/02/2025	61.51	244,200	62.16	62.23	61.51	0	1,900	-0.2
26/02/2025	62.10	621,300	62.03	62.10	61.58	362,100	0	34.4
25/02/2025	62.03	371,600	61.64	62.23	61.51	52,800	15,650	3.5
24/02/2025	61.45	195,900	61.38	61.77	61.32	39,260	0	3.7
21/02/2025	61.25	246,200	61.12	61.64	61.12	2,000	3,400	-0.1
20/02/2025	61.12	344,200	61.58	61.64	61.06	5,508	137,250	-12.4
19/02/2025	61.71	322,600	60.80	61.71	60.80	0	34,100	-3.2
18/02/2025	60.80	705,200	61.84	61.84	60.80	0	348,300	-32.8
17/02/2025	61.97	550,700	61.84	62.03	60.99	45,800	56,900	-5.4
14/02/2025	62.10	234,900	62.36	62.48	61.71	86,000	46,000	3.8
13/02/2025	61.71	230,100	62.03	62.10	61.45	50,600	45,000	0.5
12/02/2025	61.71	172,000	61.77	62.03	61.45	6,800	12,800	-0.6
11/02/2025	61.38	290,000	61.90	62.29	61.38	47,502	47,200	0.0
10/02/2025: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2025	61.84	637,700	63.33	63.33	61.71	0	5,100	-0.5
07/02/2025	63.46	558,100	63.78	64.23	63.14	46,200	51,200	-0.5
06/02/2025	64.30	1,460,800	63.52	64.56	63.46	120,100	122,502	-0.2
05/02/2025	63.39	391,900	63.33	63.46	63.20	100,000	100,000	0
04/02/2025	63.39	448,400	63.46	63.59	63.20	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 (2026-08-12)	3.15	8.99%	99,391,400	3,905,914	0	35.05 43.10 37.30
2 tháng (2026-07-13)	-5.65	-12.88%	315,225,000	-11,788,487	0	30.75 46.90 37.30
3 tháng (2026-06-15)	-26.80	-41.23%	373,069,400	-16,210,933	0	30.75 68.20 37.30
6 tháng (2026-03-16)	-40.47	-51.44%	439,410,900	-21,596,896	-60.7	30.75 78.67 37.30
12 tháng (2025-09-16)	-19.41	-33.70%	589,819,700	-25,264,796	-445.5	30.75 84.67 37.30
24 tháng (2024-09-23)	-24.87	-39.43%	797,793,800	-24,748,316	-945.4	30.75 84.67 37.30
36 tháng (2023-09-27)	-11.31	-22.85%	1,084,403,700	-25,986,764	-1,086.0	30.75 84.67 37.30
60 tháng (2021-10-07)	-5.56	-12.70%	1,414,739,400	-23,967,453	-725.8	30.75 84.67 37.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH