Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/04/2010	5.49	264,130	5.27	5.49	5.36	18,640	300	1.1
20/04/2010	5.27	68,980	5.31	5.36	5.27	0	140	-0.0
19/04/2010	5.31	111,930	5.40	5.40	5.31	13,590	500	0.8
16/04/2010	5.40	70,510	5.49	5.49	5.40	11,080	0	0.7
15/04/2010	5.49	73,450	5.40	5.49	5.40	44,880	3,000	2.6
14/04/2010	5.40	72,670	5.44	5.44	5.40	10,000	0	0.6
13/04/2010	5.44	65,530	5.44	5.49	5.44	15,000	0	0.9
12/04/2010	5.44	256,740	5.44	5.53	5.40	13,200	70,000	-3.5
09/04/2010	5.44	109,390	5.40	5.44	5.40	2,500	1,500	0.1
08/04/2010	5.40	128,320	5.58	5.62	5.40	33,340	800	2.0
07/04/2010	5.58	187,120	5.53	5.62	5.44	0	0	0
06/04/2010	5.53	463,200	5.44	5.71	5.53	80,940	4,000	4.8
05/04/2010	5.44	329,860	5.22	5.44	5.22	11,100	500	0.6
02/04/2010	5.22	91,810	5.22	5.27	5.18	19,530	500	1.1
01/04/2010	5.22	95,420	5.18	5.27	5.13	17,220	0	1.0
31/03/2010	5.18	124,280	5.13	5.22	5.09	6,960	0	0.4
30/03/2010	5.13	163,560	5.18	5.22	5.09	0	250	-0.0
29/03/2010	5.18	254,430	5.13	5.22	5.04	0	0	0
26/03/2010	5.13	173,340	5.13	5.13	4.95	2,210	0	0.1
25/03/2010	5.13	117,710	5.18	5.18	5.00	30	0	0.0
24/03/2010	5.18	184,340	5.27	5.31	5.09	2,930	0	0.2
23/03/2010	5.27	623,330	5.04	5.27	5.04	7,010	0	0.4
22/03/2010	5.04	103,830	4.82	5.04	5.04	0	3,030	-0.2
19/03/2010	4.82	161,150	4.91	4.95	4.82	34,360	0	1.9
18/03/2010	4.91	59,700	4.86	4.95	4.86	19,570	0	1.1
17/03/2010	4.86	85,800	5.00	5.00	4.86	20,500	0	1.1
16/03/2010	5.00	64,200	5.09	5.09	4.91	10,000	0	0.6
15/03/2010	5.09	89,890	5.09	5.18	5.09	21,440	0	1.2
12/03/2010	5.09	123,540	5.00	5.09	5.00	32,910	7,500	1.4
11/03/2010	5.00	53,730	5.04	5.04	5.00	480	0	0.0
10/03/2010	5.04	55,930	5.09	5.09	5.00	0	0	0
09/03/2010	5.09	183,740	4.95	5.09	4.95	35,020	100	2.0
08/03/2010	4.95	68,060	4.91	5.00	4.91	0	0	0
05/03/2010	4.91	73,590	4.86	4.91	4.86	1,550	0	0.1
04/03/2010	4.86	122,200	4.86	5.04	4.86	0	0	0
03/03/2010	4.86	41,050	4.82	4.86	4.82	0	0	0
02/03/2010	4.82	33,140	4.91	4.95	4.82	0	2,150	-0.1
01/03/2010	4.91	50,000	4.73	4.91	4.73	0	0	0
26/02/2010	4.73	76,240	4.82	4.86	4.73	100	22,960	-1.2
25/02/2010	4.82	46,560	4.78	4.86	4.78	0	36,490	-2.0
24/02/2010	4.78	78,440	4.91	4.91	4.78	0	26,740	-1.4
23/02/2010	4.91	36,860	5.09	5.09	4.91	7,720	0	0.4
22/02/2010	5.09	21,940	5.09	5.13	5.09	0	0	0
12/02/2010	5.09	17,850	5.04	5.13	5.09	1,500	0	0.1
11/02/2010	5.04	18,210	5.00	5.04	4.91	0	0	0
10/02/2010	5.00	11,170	4.91	5.04	4.95	50	0	0.0
09/02/2010	4.91	50,380	5.00	5.00	4.91	7,160	0	0.4
08/02/2010	5.00	27,330	4.95	5.04	4.91	2,430	10,580	-0.5
05/02/2010	4.95	78,500	5.09	5.09	4.91	20,000	2,700	1.0
04/02/2010	5.09	43,580	5.09	5.13	5.04	32,820	0	1.9
03/02/2010	5.09	34,150	4.91	5.09	4.95	23,250	0	1.3
02/02/2010	4.91	40,850	4.86	4.95	4.91	20,040	0	1.1
01/02/2010	4.86	56,220	4.91	4.95	4.86	27,850	100	1.5
29/01/2010	4.91	51,740	4.95	5.04	4.86	10,220	0	0.6
28/01/2010	4.95	29,870	5.04	5.04	4.95	1,920	100	0.1
27/01/2010	5.04	50,960	5.22	5.22	5.04	21,600	0	1.2
26/01/2010	5.22	58,340	5.04	5.22	5.09	8,950	0	0.5
25/01/2010	5.04	62,040	4.86	5.04	4.86	2,000	0	0.1
22/01/2010	4.86	99,740	4.91	5.04	4.78	42,900	41,000	0.1
21/01/2010	4.91	98,870	5.09	5.18	4.91	50,680	0	2.9
20/01/2010	5.09	31,180	5.22	5.22	5.09	10,000	0	0.6
19/01/2010	5.22	131,950	5.00	5.22	5.00	37,080	0	2.1
18/01/2010	5.00	53,650	5.18	5.18	5.00	38,070	0	2.2
15/01/2010	5.18	45,490	5.22	5.27	5.13	19,320	1,150	1.1
14/01/2010	5.22	82,900	5.13	5.31	5.22	35,000	0	2.1
13/01/2010	5.13	144,410	5.13	5.27	5.00	7,540	700	0.4
12/01/2010	5.13	187,220	5.36	5.40	5.13	15,910	0	0.9
11/01/2010	5.36	141,830	5.36	5.49	5.31	2,270	0	0.1
08/01/2010	5.36	216,560	5.62	5.67	5.36	700	2,270	-0.1
07/01/2010	5.62	84,210	5.76	5.76	5.62	4,930	30	0.3
06/01/2010	5.76	112,030	5.71	5.89	5.58	37,260	1,010	2.3
05/01/2010	5.71	498,720	5.44	5.71	5.62	131,110	0	8.4
04/01/2010	5.44	114,520	5.31	5.49	5.27	0	0	0
31/12/2009	5.31	95,500	5.36	5.40	5.31	25,000	0	0
30/12/2009	5.36	113,520	5.36	5.40	5.31	27,100	0	0
29/12/2009	5.36	37,760	5.18	5.36	5.27	12,000	0	0
28/12/2009	5.18	52,900	5.36	5.36	5.18	17,850	0	0
25/12/2009	5.36	141,030	5.27	5.44	5.27	41,030	0	0
24/12/2009	5.27	62,940	5.18	5.27	5.04	22,020	0	0
23/12/2009	5.18	36,060	5.22	5.22	5.18	12,220	0	0
22/12/2009	5.22	70,430	5.36	5.44	5.22	38,960	30	0
21/12/2009	5.36	24,730	5.18	5.36	5.09	5,100	0	0
18/12/2009	5.18	158,980	4.95	5.18	5.04	101,380	1,000	0
17/12/2009	4.95	106,350	4.86	5.00	4.73	65,700	0	0
16/12/2009	4.86	228,020	5.09	5.13	4.86	137,000	0	0
15/12/2009	5.09	24,120	5.18	5.18	5.09	1,790	0	0
14/12/2009	5.18	22,310	5.04	5.27	5.04	0	100	0
11/12/2009	5.04	112,750	5.27	5.27	5.04	30,000	15,350	0
10/12/2009	5.27	49,250	5.27	5.40	5.13	0	0	0
09/12/2009	5.27	104,800	5.27	5.27	5.09	54,460	4,500	0
08/12/2009	5.27	137,640	5.49	5.49	5.22	80,700	0	0
07/12/2009	5.49	62,460	5.44	5.53	5.44	30,700	0	0
04/12/2009	5.44	61,750	5.31	5.44	5.31	30,980	0	0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2009	5.31	49,040	5.31	5.53	5.27	0	0	0
02/12/2009	5.31	153,510	5.57	5.57	5.31	0	0	0
01/12/2009	5.57	106,320	5.40	5.62	5.44	50,000	0	0
30/11/2009	5.40	121,600	5.27	5.44	5.27	0	0	0
27/11/2009	5.27	147,220	5.05	5.27	4.83	0	180	0
26/11/2009	5.05	199,660	5.31	5.31	5.05	0	0	0
25/11/2009	5.31	289,190	5.57	5.57	5.31	500	0	0

Page:
<<
39
40
41
>>

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