Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/02/2025	63.39	469,400	63.20	63.65	63.01	108,700	108,800	-0.0
24/01/2025	63.01	460,800	62.81	63.27	62.75	0	0	0
23/01/2025	62.68	560,300	62.49	62.68	62.10	38,366	20,000	1.8
22/01/2025	61.85	235,300	61.91	61.97	61.72	33	0	0.0
21/01/2025	61.72	134,500	62.17	62.17	60.68	199,800	199,800	0
20/01/2025	62.04	346,700	61.78	62.04	61.46	10,000	17,766	-0.7
17/01/2025	61.46	96,100	61.65	61.65	61.26	101,200	100,333	0.1
16/01/2025	61.33	340,300	60.75	61.78	60.75	15,300	1,000	1.3
15/01/2025	60.88	414,700	61.33	61.85	60.43	21,000	29,500	-0.8
14/01/2025	61.59	414,700	61.72	61.72	60.94	296,000	281,800	1.4
13/01/2025	60.94	363,500	60.49	61.26	60.36	524,800	540,100	-1.4
10/01/2025	60.55	308,800	61.65	61.65	60.55	106,000	101,000	0.5
09/01/2025	61.39	166,200	61.97	61.97	61.39	0	11,400	-1.1
08/01/2025	61.97	286,000	61.07	62.36	60.88	506,900	506,900	0
07/01/2025	61.07	682,800	62.10	62.36	61.07	151,000	151,000	0
06/01/2025	62.49	448,400	62.56	62.56	62.04	1,400	0	0.1
03/01/2025	62.36	455,800	62.94	63.20	62.10	25,000	25,000	0
02/01/2025	63.20	356,800	63.27	63.27	62.94	0	0	0
31/12/2024	63.20	495,200	62.94	63.20	62.94	900	1,400	-0.0
30/12/2024	62.94	806,200	62.94	63.59	62.75	0	0	0
27/12/2024	63.01	413,800	63.01	63.01	62.62	10,000	0	1.0
26/12/2024	62.94	414,800	63.20	63.27	62.68	11,200	900	1.0
25/12/2024	63.01	506,000	62.94	63.20	62.62	0	0	0
24/12/2024	62.75	508,300	62.81	62.81	61.97	11,900	9,500	0.2
23/12/2024	62.81	344,100	62.62	63.14	62.56	0	7,200	-0.7
20/12/2024	62.62	180,800	62.75	62.88	62.49	34,002	34,000	0.0
19/12/2024	62.88	601,400	62.36	62.88	62.23	66,234	72,234	-0.6
18/12/2024	62.94	333,700	63.01	63.14	62.62	0	3,600	-0.3
17/12/2024	63.14	248,300	63.27	63.33	62.94	27,500	2	-0.0
16/12/2024	63.39	1,231,800	62.94	63.98	62.94	126,200	129,900	-0.4
13/12/2024	62.62	645,100	62.62	62.68	62.36	45,500	45,500	0
12/12/2024	62.49	1,426,700	62.49	63.33	62.10	0	27,500	-2.7
11/12/2024	62.49	1,067,500	62.43	62.62	62.10	100	200	-0.0
10/12/2024	62.62	740,300	62.62	63.01	62.17	47,021	0	4.6
09/12/2024	62.49	919,500	62.43	62.88	62.36	33,600	0	3.3
06/12/2024	62.23	724,900	62.23	62.30	61.78	71,201	100	6.8
05/12/2024	61.97	1,299,600	60.94	62.43	60.94	14,900	47,021	-3.1
04/12/2024	60.81	654,300	60.49	60.88	60.36	280	3,600	-0.3
03/12/2024	60.43	346,700	60.68	60.81	60.43	15,800	0	1.5
02/12/2024	60.68	1,199,700	60.04	60.88	60.04	645,155	86,100	52.3
29/11/2024	59.97	845,800	60.17	60.23	59.91	581,101	58	54.0
28/11/2024	59.91	245,000	60.49	60.49	59.91	71,200	0	6.6
27/11/2024	60.04	286,900	59.91	60.23	59.84	0	0	0
26/11/2024	59.91	381,000	59.97	60.04	59.72	69,500	226,766	-14.6
25/11/2024	59.97	268,200	60.17	60.23	59.78	24,825	89,813	-6.0
22/11/2024	59.97	379,700	60.75	60.75	59.59	0	41,700	-3.9
21/11/2024	60.68	796,600	59.91	60.68	59.46	0	0	0
20/11/2024	59.91	707,000	59.13	59.91	58.75	46,700	46,300	0.0
19/11/2024	59.20	401,800	59.52	59.52	58.62	40,900	34,400	0.6
18/11/2024	59.33	694,900	59.52	59.59	58.49	10,000	0	0.9
15/11/2024	59.01	899,000	59.97	59.97	58.81	102,142	116,300	-1.3
14/11/2024	60.04	383,300	60.04	60.43	59.97	581,000	507,300	-0.4
13/11/2024	60.04	285,500	60.10	60.10	59.84	1,700	10,000	-0.8
12/11/2024	60.17	370,600	59.72	60.17	59.46	8,500	4,100	0.4
11/11/2024	59.97	748,100	59.91	60.04	59.33	700	81,000	-7.4
08/11/2024	60.04	522,300	60.23	60.23	59.78	100	1,200	-0.1
07/11/2024	60.23	779,800	60.88	60.94	59.97	100	9,000	-0.8
06/11/2024	60.88	711,100	60.43	61.26	60.17	0	0	0
05/11/2024	60.36	739,200	59.84	60.62	59.78	0	100	-0.0
04/11/2024	59.84	1,227,400	59.39	60.17	59.20	0	100	-0.0
01/11/2024	59.01	3,488,600	60.81	60.81	59.01	0	3,600	-0.3
31/10/2024	61.20	475,500	61.85	61.85	61.14	100	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 (2026-05-13)	-7.60	-10.92%	19,802,300	-2,314,522	0	62 69.60 62
2 tháng (2026-04-13)	-11.33	-15.45%	43,018,700	-4,161,028	0	62 76.67 62
3 tháng (2026-03-16)	-16.67	-21.19%	65,557,900	-5,282,061	-60.7	62 78.67 62
6 tháng (2025-12-15)	1.98	3.30%	176,848,600	-10,378,561	-587.2	60.02 84.67 62
12 tháng (2025-06-17)	9.32	17.70%	261,071,100	-8,586,638	-363.8	51.70 84.67 62
24 tháng (2024-06-24)	0.08	0.13%	502,947,400	-8,596,993	-962.4	40.79 84.67 62
36 tháng (2023-06-28)	15.18	32.42%	769,860,800	-9,697,729	-1,056.2	40.79 84.67 62
60 tháng (2021-07-08)	14.37	30.16%	1,082,081,300	-9,358,398	-865.6	38.48 84.67 62

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH