Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	116	1,294,600	116.80	117.40	115.40	617,823	316,000	35.1
26/01/2026	116.80	3,634,400	113.80	117.80	112.80	933,400	279,500	75.7
23/01/2026	112.40	2,202,500	110	115	108.90	552,500	763,200	-23.1
22/01/2026	110.40	1,620,200	110.20	111.90	107.70	417,700	557,900	-15.3
21/01/2026	109.90	1,994,000	109.70	112.80	108.50	47,100	541,600	-54.6
20/01/2026	111.90	1,915,700	112.90	114	110.70	117,000	936,900	-91.7
19/01/2026	114.20	2,878,700	107.70	115	107	481,900	6,900	52.7
16/01/2026	107.70	4,710,600	101.50	108.60	101.50	465,500	2,376,900	-206.6
15/01/2026	101.50	753,400	100.10	102	99.50	61,000	180,300	-12.1
14/01/2026	101.50	565,000	101.10	103	100.50	7,700	209,600	-20.5
13/01/2026	102.90	928,900	100.50	103.50	100.40	90,900	468,100	-38.4
12/01/2026	103.20	1,194,900	104	104	99.20	135,000	91,400	4.4
09/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2026	103	727,400	103.20	104.20	102	87,600	25,400	6.4
08/01/2026	103.00	1,117,700	101.61	103.00	101.02	128,500	87,600	4.2
07/01/2026	101.61	1,263,000	97.75	102.01	97.45	99,900	209,700	-11.4
06/01/2026	97.75	383,300	97.06	98.05	96.46	64,100	56,100	0.8
05/01/2026	97.55	549,100	96.76	97.55	95.57	10,900	39,500	-2.8
31/12/2025	96.07	459,400	94.88	97.06	94.88	11,400	54,700	-4.2
30/12/2025	95.87	576,600	94.98	96.46	94.78	11,400	64,600	-5.1
29/12/2025	95.08	337,600	95.18	96.07	94.28	4,100	1,800	0.2
26/12/2025	94.98	615,400	94.28	94.98	91.12	10,900	4,000	0.7
25/12/2025	94.48	1,122,600	94.78	95.27	94.48	5,000	14,600	-0.9
24/12/2025	94.88	894,300	93.29	94.98	92.11	109,500	5,000	9.9
23/12/2025	92.50	394,100	93.59	93.69	91.71	6,800	12,700	-0.5
22/12/2025	93.00	582,800	91.31	93.39	90.52	100,500	21,300	7.4
19/12/2025	91.61	553,200	90.92	91.71	90.03	201,000	29,300	15.9
18/12/2025	91.02	163,400	91.12	91.12	90.22	4,400	2,000	0.2
17/12/2025	91.51	350,100	91.71	91.71	90.22	110,000	11,100	9.1
16/12/2025	91.51	807,000	90.12	91.51	89.43	41,300	97,400	-5.1
15/12/2025	90.03	563,000	88.94	90.03	88.84	0	7,200	-0.6
12/12/2025	88.94	814,000	87.95	90.22	87.15	50,300	82,200	-2.9
11/12/2025	87.15	179,000	87.55	87.95	87.05	74,400	11,100	5.6
10/12/2025	87.25	364,200	87.55	87.75	86.96	141,700	135,100	0.6
09/12/2025	87.65	675,000	88.94	89.33	86.46	141,700	203,000	-5.3
08/12/2025	88.54	422,100	91.02	91.02	88.54	78,400	311,800	-21.1
05/12/2025	90.72	455,900	88.94	91.12	88.74	102,000	45,100	5.3
04/12/2025	89.43	302,200	90.72	91.12	89.43	14,300	77,600	-5.7
03/12/2025	90.52	401,200	90.72	90.72	89.33	100,400	133,700	-3.0
02/12/2025	90.72	444,000	90.22	90.72	88.24	235,400	69,100	15.2
01/12/2025	90.72	564,200	89.63	90.92	87.65	440,900	68,000	34.1
28/11/2025	90.12	436,200	89.63	90.32	87.95	257,700	19,500	21.6
27/11/2025	89.33	831,600	86.46	89.33	86.46	182,600	164,200	1.9
26/11/2025	86.36	427,200	86.16	86.56	85.87	101,200	110,600	-0.8
25/11/2025	86.16	283,600	86.86	86.96	86.16	84,000	69,100	1.3
24/11/2025	86.66	135,200	86.76	86.76	86.26	10,300	33,800	-2.1
21/11/2025	86.26	258,200	86.56	86.56	85.67	4,500	96,700	-8.0
20/11/2025	86.96	1,169,700	88.24	88.44	85.97	0	777,400	-68.2
19/11/2025	88.44	153,600	88.54	88.74	88.24	0	5,800	-0.5
18/11/2025	88.54	271,500	89.04	89.43	88.14	0	4,500	-0.4
17/11/2025	88.94	276,300	89.13	90.03	88.84	21,700	0	2.0
14/11/2025	89.13	220,700	89.23	89.63	88.34	39,500	10,700	2.6
13/11/2025	89.43	528,400	88.34	90.42	88.05	36,500	4,900	2.8
12/11/2025	88.54	158,600	88.24	88.84	87.35	0	11,000	-1.0
11/11/2025	88.24	398,000	86.76	88.24	86.06	0	34,600	-3.0
10/11/2025	86.16	229,700	86.66	87.95	86.16	14,200	35,500	-1.9
07/11/2025	86.66	419,200	89.63	90.03	86.66	67,000	15,200	4.7
06/11/2025	89.13	318,400	90.32	90.42	88.64	23,100	13,100	0.9
05/11/2025	90.52	297,100	89.33	90.52	89.13	93,800	4,200	8.1
04/11/2025	89.13	1,015,200	91.91	91.91	87.15	112,700	166,600	-4.8
03/11/2025	92.01	503,500	93.10	93.69	92.01	267,600	53,400	20.1
31/10/2025	93.69	1,203,300	93.69	93.69	91.31	440,100	119,800	29.9
30/10/2025	93.69	544,100	94.58	95.27	93.10	44,400	103,200	-5.6
29/10/2025	94.58	1,134,200	93.99	94.68	90.92	496,700	367,000	12.5
28/10/2025	93.99	849,400	92.60	94.09	90.92	118,300	7,300	10.2
27/10/2025	92.60	810,700	93.99	94.09	92.60	304,500	155,500	14.0
24/10/2025	94.09	1,714,300	91.12	94.78	89.13	535,100	99,200	41.1
23/10/2025	91.41	2,073,400	86.46	92.11	86.46	123,900	96,700	2.3
22/10/2025	86.86	624,100	87.35	87.35	84.88	220,200	5,600	18.7
21/10/2025	86.06	1,027,500	83.19	86.66	82.99	312,900	341,900	-2.1
20/10/2025	83.09	2,295,500	89.23	89.23	83.09	73,500	72,400	-0.0
17/10/2025	89.23	1,440,500	91.12	91.21	88.24	407,000	14,300	35.3
16/10/2025	91.21	2,980,200	85.37	91.21	85.37	867,000	248,000	56.1
15/10/2025	85.27	997,700	83.69	85.97	83.69	126,300	200	10.9
14/10/2025	83.89	617,400	84.68	84.78	83.89	119,800	248,700	-10.9
13/10/2025	84.08	189,600	83.98	84.48	83.29	28,400	0	2.4
10/10/2025	84.18	478,400	84.78	84.97	83.69	186,400	186,100	0.0
09/10/2025	84.18	379,600	83.39	84.68	83.29	0	0	0
08/10/2025	83.19	353,700	85.17	85.17	83.19	30,400	49,700	-1.6
07/10/2025	84.08	232,300	83.49	84.48	83.49	26,600	38,300	-1.0
06/10/2025	83.39	227,500	82.20	83.79	82.20	29,000	48,300	-1.6
03/10/2025	82.20	228,600	82.20	82.80	82.20	25,700	18,700	0.6
02/10/2025	82.30	383,100	82.60	82.80	82.30	52,600	171,700	-9.9
01/10/2025	82.60	468,900	82.60	83.19	82.60	155,200	323,500	-14.1
30/09/2025	82.30	268,100	82.70	83.59	82.30	1,300	66,300	-5.4
29/09/2025	82.70	285,800	84.18	84.18	82.60	4,600	6,600	-0.2
26/09/2025: Cổ tức tiền mặt tỉ lệ: 14%
26/09/2025	83.89	448,400	84.68	85.07	83.69	3,200	100,000	-8.2
25/09/2025	83.98	766,900	85.45	85.54	83.98	0	357,000	-30.9
24/09/2025	85.35	168,700	85.64	85.64	84.28	0	0	0
23/09/2025	85.64	346,000	85.54	85.74	83.98	0	4,700	-0.4
22/09/2025	85.64	464,800	86.71	87.39	84.76	1,700	0	0.2
19/09/2025	86.23	437,800	86.71	86.71	85.64	1,400	0	0.1
18/09/2025	85.84	426,000	85.74	86.91	85.25	5,100	0	0.4
17/09/2025	84.86	618,200	86.42	88.17	84.86	0	2,000	-0.2
16/09/2025	86.42	679,700	85.93	87.59	85.64	11,600	0	1.0
15/09/2025	85.93	485,200	85.74	85.93	85.06	0	6,600	-0.6
12/09/2025	85.74	764,100	84.28	86.42	83.89	1,500	0	0.1
11/09/2025	83.98	458,100	84.28	84.28	83.01	1,500	13,200	-1.0
10/09/2025	83.98	357,000	83.50	84.28	82.91	70,200	0	6.0
09/09/2025	83.50	432,300	83.40	83.59	82.33	2,900	800	0.2
08/09/2025	82.62	749,500	84.28	84.96	82.62	2,600	2,700	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	21.72	22.85%	27,812,400	-3,224,100	-341.4	95.08 116.80 116
2 tháng (2025-11-28)	26.68	29.60%	38,916,300	-2,358,300	-261.1	87.15 116.80 116
3 tháng (2025-10-29)	22.22	23.49%	49,693,600	-2,519,700	-270.5	86.16 116.80 116
6 tháng (2025-07-31)	34.57	42.04%	96,189,800	-1,195,910	-140.0	81.35 116.80 116
12 tháng (2025-02-03)	21.71	22.83%	219,840,700	-1,920,387	-749.9	61.19 116.80 116
24 tháng (2024-02-07)	30.26	34.97%	493,429,600	-2,112,400	-803.0	61.19 116.80 116
36 tháng (2023-02-13)	39.05	50.23%	669,678,900	-3,432,243	-855.1	61.19 116.80 116
60 tháng (2021-02-22)	59.77	104.80%	986,578,700	-2,275,690	-635.0	55.49 116.80 116

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH