Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	76.94	298,700	77.13	77.22	76.65	0	600	-0.0
30/11/2023	77.13	569,300	76.55	77.80	76.27	0	200	-0.0
29/11/2023	76.55	571,100	75.79	76.94	75.69	0	0	0
28/11/2023	75.79	337,100	76.17	76.27	75.12	200	0	0.0
27/11/2023	76.17	446,200	77.03	77.22	76.17	1,000	0	0.1
24/11/2023	77.03	611,800	77.42	77.61	76.17	3,700	0	0.3
23/11/2023	77.42	1,186,300	77.80	78.66	77.13	700	200	0.0
22/11/2023	77.80	641,700	77.70	77.99	77.22	0	1,000	-0.1
21/11/2023	77.70	1,009,700	75.69	77.80	76.17	0	3,700	-0.3
20/11/2023	75.69	668,700	75.59	76.36	75.02	0	700	-0.1
17/11/2023	75.59	892,000	74.73	76.07	74.64	400	0	0.0
16/11/2023	74.73	151,400	75.02	75.21	74.54	0	0	0
15/11/2023	75.02	204,500	74.83	75.98	74.73	11,000	0	0.9
14/11/2023	74.83	475,500	72.91	75.02	73.01	0	400	-0.0
13/11/2023	72.91	157,100	72.82	73.30	72.72	0	10,300	-0.8
10/11/2023	72.82	228,700	73.30	73.39	72.53	0	11,000	-0.8
09/11/2023	73.30	433,300	73.77	74.25	73.01	0	0	0
08/11/2023	73.77	408,600	72.72	74.16	71.67	0	0	0
07/11/2023	72.72	231,100	73.39	73.68	72.24	8,900	0	0.7
06/11/2023	73.39	544,600	70.71	73.58	70.90	0	0	0
03/11/2023	70.71	1,746,500	70.71	71.76	70.71	11,200	0	0.8
02/11/2023	70.71	374,100	68.98	70.90	69.18	0	8,900	-0.6
01/11/2023	68.98	293,500	68.98	69.08	68.12	6,300	0	0.5
31/10/2023	68.98	481,100	69.85	69.94	68.50	100	11,200	-0.8
30/10/2023	69.85	218,300	70.52	70.52	69.56	0	0	0
27/10/2023	70.52	343,600	70.90	70.90	69.56	1,200	6,300	-0.4
26/10/2023	70.90	904,700	71.19	71.19	68.98	15,300	100	1.1
25/10/2023	71.19	353,800	71.67	72.43	71.19	15,900	0	1.2
24/10/2023	71.67	282,700	71.19	71.86	70.90	15,300	1,200	1.1
23/10/2023	71.19	421,000	72.24	72.72	71.19	0	15,300	-1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023	72.24	265,300	71.95	73.30	71.86	5,400	15,900	-0.8
19/10/2023	71.95	569,300	73.00	73.57	71.95	0	15,300	-1.2
18/10/2023	73.00	640,500	74.99	74.99	71.57	0	0	0
17/10/2023	74.99	216,100	75.75	75.94	74.99	0	5,400	-0.4
16/10/2023	75.75	520,200	75.65	76.41	75.27	0	2,200	-0.2
13/10/2023	75.65	286,700	75.84	76.22	75.18	100	8,400	-0.7
12/10/2023	75.84	315,400	76.13	76.98	75.84	0	0	0
11/10/2023	76.13	300,500	75.37	76.13	75.65	0	10,800	-0.9
10/10/2023	75.37	473,700	75.84	77.17	75.18	0	100	-0.0
09/10/2023	75.84	560,600	73.94	76.22	74.04	0	0	0
06/10/2023	73.94	195,300	73.76	74.13	73.47	16,000	0	1.3
05/10/2023	73.76	155,700	73.57	74.32	73.66	0	0	0
04/10/2023	73.57	332,800	73.47	73.94	73.09	0	0	0
03/10/2023	73.47	442,200	74.80	75.27	73.47	16,300	16,000	0.0
02/10/2023	74.80	270,900	74.70	76.31	74.42	0	0	0
29/09/2023	74.70	136,600	74.42	75.27	74.42	2,100	0	0.2
28/09/2023	74.42	332,700	74.99	74.99	74.23	600	16,300	-1.2
27/09/2023	74.99	413,500	74.42	75.56	73.94	0	0	0
26/09/2023	74.42	570,400	75.65	75.84	74.42	0	23,800	-1.9
25/09/2023	75.65	574,700	76.79	77.26	75.37	12,000	600	0.9
22/09/2023	76.79	1,001,300	78.31	78.31	75.75	1,600	0	0.1
21/09/2023	78.31	552,700	78.40	78.50	76.88	0	0	0
20/09/2023	78.40	593,500	76.98	78.50	76.60	500	12,000	-0.9
19/09/2023	76.98	581,800	77.26	77.45	76.13	0	231,600	-18.7
18/09/2023	77.26	416,600	77.17	77.83	76.31	0	0	0
15/09/2023	77.17	664,600	76.98	77.74	76.50	0	500	-0.0
14/09/2023	76.98	483,400	78.97	78.97	76.98	0	0	0
13/09/2023	78.97	782,500	79.25	80.01	78.59	20,200	0	1.7
12/09/2023	79.25	510,000	79.25	79.25	77.83	0	60,000	-5.0
11/09/2023	79.25	816,700	79.63	80.11	77.26	0	1,700	-0.1
08/09/2023	79.63	695,300	79.82	80.20	78.97	0	18,800	-1.6
07/09/2023	79.82	1,808,500	76.88	80.87	77.26	80,100	9,800	5.8
06/09/2023	76.88	721,800	76.31	76.88	76.22	38,000	0	3.1
05/09/2023	76.31	346,000	76.31	76.98	76.03	500	35,000	-2.8
31/08/2023	76.31	728,000	76.50	77.07	76.31	0	80,100	-6.5
30/08/2023	76.50	506,000	76.22	76.60	75.75	0	80,000	-6.4
29/08/2023	76.22	768,000	75.37	76.69	75.37	0	42,500	-3.4
28/08/2023	75.37	456,600	74.23	75.37	74.23	100	44,600	-3.5
25/08/2023	74.23	593,000	73.94	74.51	73.28	0	0	0
24/08/2023	73.94	258,400	73.47	74.13	73.28	0	0	0
23/08/2023	73.47	329,100	74.42	74.42	73.09	0	108,100	-8.4
22/08/2023	74.42	545,500	74.89	74.89	73.09	104,900	84,100	1.7
21/08/2023	74.89	550,300	74.42	75.37	73.00	67,100	63,000	0.4
18/08/2023	74.42	1,087,700	76.03	76.03	72.05	300	132,000	-10.5
17/08/2023	76.03	726,900	76.03	76.31	73.94	0	105,000	-8.3
16/08/2023	76.03	586,800	74.89	76.03	74.51	89,700	102,100	-0.9
15/08/2023	74.89	713,400	75.27	75.27	74.23	0	151,300	-11.9
14/08/2023	75.27	519,100	75.27	75.84	74.99	8,100	24,400	-1.3
11/08/2023	75.27	568,900	74.89	76.41	74.89	97,100	89,800	0.7
10/08/2023	74.89	1,184,900	76.13	76.31	74.80	10,300	1,600	0.7
09/08/2023	76.13	596,700	77.17	77.17	76.13	29,300	8,100	1.7
08/08/2023	77.17	578,200	77.93	78.31	76.69	11,700	79,200	-5.5
07/08/2023	77.93	618,400	76.60	77.93	76.41	2,600	27,900	-2.1
04/08/2023	76.60	1,237,200	77.07	77.36	76.03	99,600	29,700	5.7
03/08/2023	77.07	555,500	77.26	77.83	76.22	12,200	11,700	0.0
02/08/2023	77.26	434,600	76.79	77.26	75.94	1,700	2,600	-0.1
01/08/2023	76.79	2,546,300	78.68	79.06	76.79	1,506,700	99,600	116.5
31/07/2023	78.68	1,245,400	78.31	79.73	78.02	730,100	12,200	59.6
28/07/2023	78.31	1,271,700	76.69	78.50	76.98	774,900	1,700	63.5
27/07/2023	76.69	988,000	77.55	77.55	76.03	217,400	800	17.5
26/07/2023	77.55	1,611,300	76.31	77.74	75.94	407,900	150,600	21.0
25/07/2023	76.31	1,918,100	75.18	76.79	74.89	362,000	489,800	-10.1
24/07/2023	75.18	1,348,400	75.84	76.31	74.80	103,200	463,300	-28.6
21/07/2023	75.84	1,050,100	74.80	76.50	74.61	95,000	159,900	-5.2
20/07/2023	74.80	701,000	74.51	74.80	73.94	94,700	14,700	6.3
19/07/2023	74.51	969,200	75.56	75.65	74.42	228,500	5,100	17.6
18/07/2023	75.56	1,035,100	76.13	76.22	74.89	329,900	7,900	25.7
17/07/2023	76.13	2,521,400	74.32	76.41	74.32	574,800	53,800	41.7
14/07/2023	74.32	1,378,100	73.94	76.03	73.85	482,200	45,700	34.8
13/07/2023	73.94	3,894,700	70.06	74.04	70.25	866,300	701,300	12.9

Page:
<<
5
6
7
>>

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