Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	67.41	1,310,100	68.16	68.73	67.41	19,800	775,700	-54.5
06/07/2023	68.16	1,152,400	69.38	69.38	68.16	111,300	433,200	-23.6
05/07/2023	69.38	1,223,400	69.48	70.32	69.29	57,000	661,200	-44.8
04/07/2023	69.48	810,200	69.48	69.67	69.10	128,000	302,800	-12.9
03/07/2023	69.48	1,031,000	70.42	70.51	69.10	165,100	643,400	-35.4
30/06/2023	70.42	1,239,300	69.85	70.61	69.29	317,600	641,900	-23.9
29/06/2023	69.85	950,300	70.23	71.17	69.48	242,700	388,500	-10.8
28/06/2023	70.23	559,200	70.89	71.07	69.95	157,700	147,600	0.8
27/06/2023	70.89	797,700	70.79	71.73	69.95	2,500	0	0.2
26/06/2023	70.79	679,900	70.79	71.07	69.76	326,900	0	24.7
23/06/2023	70.79	1,234,400	69.95	71.26	69.67	189,900	136,400	4.0
22/06/2023	69.95	1,305,700	68.35	69.95	68.73	251,300	110,300	10.5
21/06/2023	68.35	807,300	67.88	68.54	67.22	313,300	341,300	-2.0
20/06/2023	67.88	1,044,200	67.88	67.88	66.66	162,800	730,300	-40.4
19/06/2023	67.88	864,000	68.35	68.35	66.85	130,800	406,000	-19.7
16/06/2023	68.35	1,005,800	68.82	69.48	68.16	101,700	210,000	-8.0
15/06/2023	68.82	504,900	68.35	69.01	68.07	84,000	89,500	-0.4
14/06/2023	68.35	506,900	68.82	69.48	68.35	18,500	117,200	-7.2
13/06/2023	68.82	1,436,700	68.07	69.95	68.26	1,800	306,700	-22.5
12/06/2023	68.07	579,100	67.60	68.07	67.04	6,900	92,000	-6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023	67.60	715,300	67.22	67.79	67.13	38,200	70,000	-2.3
08/06/2023	67.23	511,900	67.60	67.78	67.04	1,200	16,800	-1.1
07/06/2023	67.60	767,100	67.78	67.78	66.95	0	86,000	-6.2
06/06/2023	67.78	633,400	68.62	68.62	67.41	3,400	38,200	-2.5
05/06/2023	68.62	553,900	67.97	69.18	67.97	18,500	1,200	1.3
02/06/2023	67.97	779,700	65.46	67.97	65.55	0	11,100	-0.8
01/06/2023	65.46	357,000	66.01	66.20	65.27	0	4,000	-0.3
31/05/2023	66.01	328,600	66.20	66.39	65.92	6,500	55,500	-3.5
30/05/2023	66.20	497,900	66.48	66.85	66.01	0	29,400	-2.1
29/05/2023	66.48	276,500	67.04	67.41	66.20	0	17,600	-1.3
26/05/2023	67.04	296,500	66.29	67.13	66.39	14,300	9,300	0.4
25/05/2023	66.29	389,000	66.57	66.85	66.11	0	6,700	-0.5
24/05/2023	66.57	437,200	67.23	67.69	66.48	0	28,400	-2.0
23/05/2023	67.23	620,800	67.04	68.44	67.13	167,900	14,300	11.2
22/05/2023	67.04	276,600	67.50	67.97	67.04	0	0	0
19/05/2023	67.50	311,300	68.44	68.72	67.50	0	0	0
18/05/2023	68.44	357,500	69.46	69.46	68.44	0	167,900	-12.4
17/05/2023	69.46	196,200	69.37	69.65	69.09	0	0	0
16/05/2023	69.37	206,200	70.02	70.11	69.37	0	0	0
15/05/2023	70.02	225,600	69.83	70.30	69.83	0	0	0
12/05/2023	69.83	353,200	69.83	70.02	69.27	0	0	0
11/05/2023	69.83	341,000	70.02	70.58	69.65	300	0	0.0
10/05/2023	70.02	332,600	70.39	70.58	69.93	0	0	0
09/05/2023	70.39	195,500	70.67	71.23	70.20	0	300	-0.0
08/05/2023	70.67	215,700	70.95	71.23	70.58	0	300	-0.0
05/05/2023	70.95	191,600	70.95	71.69	70.76	46,000	500	3.5
04/05/2023	70.95	250,700	71.69	71.69	70.76	200	0	0.0
28/04/2023	71.69	248,300	70.48	71.69	69.83	0	0	0
27/04/2023	70.48	373,200	70.39	71.42	69.55	0	46,000	-3.5
26/04/2023	70.39	648,400	70.30	70.58	68.90	714,400	700,266	1.1
25/04/2023	70.30	378,900	71.23	71.69	70.30	8,500	0	0.6
24/04/2023	71.23	193,300	71.69	71.97	71.23	0	0	7.6
21/04/2023	71.69	399,000	71.88	72.72	71.32	281,000	182,800	7.6
20/04/2023	71.88	271,200	72.63	73.09	71.69	17,100	8,500	0.7
19/04/2023	72.63	303,500	72.81	73.18	72.25	4,317	0	0.3
18/04/2023	72.81	943,400	72.72	74.02	72.44	530,800	267,000	20.6
17/04/2023	72.72	693,000	72.25	73.46	72.25	377,667	3,600	29.2
14/04/2023	72.25	596,200	71.69	72.63	71.97	325,900	4,266	25.0
13/04/2023	71.69	407,400	72.53	73.00	71.60	30,500	3,200	2.1
12/04/2023	72.53	605,300	73.18	73.56	72.53	251,900	1,000	19.5
11/04/2023	73.18	1,031,700	71.88	73.84	72.16	207,700	60,500	11.6
10/04/2023	71.88	650,500	71.23	72.16	71.32	25,426	0	2.0
07/04/2023	71.23	315,600	71.51	71.88	71.04	62,600	1,332	4.7
06/04/2023	71.51	595,800	71.97	72.53	71.51	3,110	297,726	-22.6
05/04/2023	71.97	1,288,500	71.32	72.44	71.32	551,700	767,799	-16.7
04/04/2023	71.32	790,500	71.51	72.25	71.04	47,871	358,300	-23.8
03/04/2023	71.51	758,500	72.35	72.63	71.23	288,450	671,826	-29.4
31/03/2023	72.35	406,000	71.79	73.00	72.07	59,151	201,700	-11.1
30/03/2023	71.79	278,900	71.69	73.37	71.51	260,100	220,700	3.1
29/03/2023	71.69	343,400	72.44	72.44	70.86	500,466	609,372	-8.4
28/03/2023	72.44	419,300	72.81	73.00	71.79	100,000	204,100	-8.1
27/03/2023	72.81	203,200	73.56	73.56	72.53	300,000	339,400	-3.1
24/03/2023	73.56	140,900	73.09	73.56	72.72	0	400	-0.0
23/03/2023	73.09	169,000	73.46	73.46	72.63	0	0	0
22/03/2023	73.46	221,600	73.56	74.02	72.72	0	0	0
21/03/2023	73.56	246,600	74.49	75.33	73.09	0	0	0.2
20/03/2023	74.49	480,500	73.56	75.42	73.56	60,860	109,300	-3.9
17/03/2023	73.56	153,600	73.65	74.95	72.63	0	0	-0.1
16/03/2023	73.65	141,100	75.23	75.42	73.56	0	0	-0.1
15/03/2023	75.23	263,000	75.14	75.61	74.67	775,000	775,760	-0.1
14/03/2023	75.14	276,600	74.67	75.61	74.58	0	0	0.9
13/03/2023	74.67	443,300	73.56	75.33	74.12	779,961	768,933	0.9
10/03/2023	73.56	149,800	74.39	74.39	72.91	135,400	135,400	0
09/03/2023	74.39	160,200	74.49	74.49	73.56	4	0	0.0
08/03/2023	74.49	213,600	73.84	74.49	71.69	800	11,061	-0.8
07/03/2023	73.84	121,500	73.09	73.84	71.88	45,300	45,300	0
06/03/2023	73.09	134,600	73.93	74.30	72.91	0	4	-0.0
03/03/2023	73.93	221,300	74.77	75.33	73.18	200,000	200,800	-0.1
02/03/2023	74.77	296,800	72.25	74.77	72.63	4,400	0	0.4
01/03/2023	72.25	265,800	71.60	72.35	70.86	793,700	793,700	0
28/02/2023	71.60	262,200	70.86	72.16	70.95	26,972	26,000	0.1
27/02/2023	70.86	590,600	75.42	75.42	70.86	446,000	450,400	-0.3
24/02/2023	75.42	531,700	76.44	76.44	74.12	399,556	397,000	0.2
23/02/2023	76.44	351,100	77.28	77.28	75.42	0	972	-0.1
22/02/2023	77.28	320,800	78.68	78.68	77.28	326,396	320,000	0.5
21/02/2023	78.68	418,800	78.68	79.89	78.31	240,000	242,556	-0.2
20/02/2023	78.68	363,500	77.28	78.68	77.00	250,000	250,000	0
17/02/2023	77.28	242,900	76.91	77.37	76.26	100,000	109,900	-0.8
16/02/2023	76.91	183,700	76.35	76.91	76.16	200,000	200,000	0
15/02/2023	76.35	240,400	76.44	76.54	75.79	146,000	146,476	-0.0

Page:
<<
7
8
9
>>

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