Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	68.30	1,225,800	67.60	68.90	67.60	374,104	708,800	0
29/04/2026	67.30	2,045,300	67.50	69	67	79,837	150,000	0
28/04/2026	67	1,616,500	70.10	70.10	66.90	374,906	677,600	0
24/04/2026	70	1,338,800	71.90	72.40	69	5	668,500	0
23/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/04/2026	71.70	1,660,400	75.10	76.60	71.10	21,020	372,000	0
22/04/2026	73.33	2,344,800	76	76	72.67	257,329	44,200	0
21/04/2026	74.60	1,077,600	76.93	77.07	74.27	85,049	631,134	0
20/04/2026	76.67	1,866,600	74.33	76.67	74.33	1,140,984	553,120	0
17/04/2026	74	1,411,900	72.60	75	72.20	438,911	294,600	0
16/04/2026	72.60	542,200	72.87	73.33	71.47	20,194	25,823	0
15/04/2026	72.80	551,200	73.40	75	72.67	3,070	22,500	0
14/04/2026	73	577,200	72.33	73.53	72.27	6	108,300	0
13/04/2026	73.33	723,700	72.67	74	72.53	45,872	22,300	0
10/04/2026	72.67	477,400	72.67	73.20	72.13	37	101,400	0
09/04/2026	73.33	1,176,800	71.33	73.33	71.13	499,500	28,900	0
08/04/2026	71.33	971,800	69	71.33	68.47	0	2,200	0
07/04/2026	66.67	1,434,500	69.73	70.07	66.67	59	220,196	0
06/04/2026	69.73	705,500	71.20	71.80	69.73	59	280,100	0
03/04/2026	72.53	1,010,700	71.60	72.53	71.20	608,996	218,459	0
02/04/2026	72.60	937,100	71	72.60	70.80	9,200	11,900	0
01/04/2026	72.87	813,000	72.73	73.13	71.93	28,360	16,800	0
31/03/2026	72	1,492,200	72	73.33	71.40	375,020	600,278	0
30/03/2026	72	1,202,000	70.13	72	70.07	560,466	742,900	0
27/03/2026	73.27	2,116,700	68.53	73.27	67.13	568,702	691,800	0
26/03/2026	70.67	2,293,700	74	74.33	68.87	284,300	119,900	0
25/03/2026	74	1,209,800	73	74	72.20	618,100	834,633	0
24/03/2026	72.33	910,500	71.47	72.33	70.80	630,267	903,600	0
23/03/2026	70.87	1,814,500	74.07	74.67	70.87	975,967	984,700	0
20/03/2026	76.13	1,026,100	76.60	76.60	75.07	98,600	72,000	3.0
19/03/2026	76.60	651,100	75.33	77	74.73	204,200	494,600	-33.4
18/03/2026	76.67	878,600	78.47	78.47	75.67	88,400	327,400	-27.9
17/03/2026	78.47	699,700	79.13	79.47	76.93	195,100	27,500	19.5
16/03/2026	78.67	717,500	76.73	78.73	76.13	186,100	373,200	-21.9
13/03/2026	77.93	1,048,900	76.67	78.27	76.60	186,100	373,200	-21.9
12/03/2026	78.60	997,100	79.07	79.07	76.67	243,200	166,100	9.0
11/03/2026	79.33	1,930,700	75.53	79.67	74.33	393,400	113,200	33.0
10/03/2026	75.67	1,808,000	75.80	75.80	72.47	328,400	81,600	26.3
09/03/2026	71	2,019,500	71.13	72.60	71	328,400	81,600	26.3
06/03/2026	76.33	2,642,800	76.67	77.33	73.73	708,400	312,400	45.5
05/03/2026	77.33	2,272,900	79.87	79.87	75.33	438,100	888,400	-52.6
04/03/2026	80.60	3,158,200	79.27	80.60	76.60	490,500	440,000	6.9
03/03/2026	81.33	1,980,000	83	83.27	79.67	1,175,900	203,100	122.3
02/03/2026	83	4,182,400	80.93	84.60	80	612,900	2,560,000	-227.1
27/02/2026	81.27	2,033,500	80.60	81.47	79.73	699,000	71,800	76.0
26/02/2026	80	2,723,400	79.20	81.27	78	1,173,700	418,300	89.7
25/02/2026	79.67	2,794,900	80.87	80.87	74.73	548,300	450,900	12.5
24/02/2026	80.33	1,746,700	80.13	81.20	79.20	410,000	778,700	-44.2
23/02/2026	80.13	1,204,700	80.20	81.27	79.53	76,400	403,800	-39.3
13/02/2026	80	1,728,500	78	80	76.93	676,200	602,400	10.0
12/02/2026	79	1,754,400	77.27	79.93	75.33	417,100	384,800	4.0
11/02/2026	77.27	2,808,300	74.07	77.27	74	923,800	1,342,700	-46.3
10/02/2026	75.27	2,252,400	75.33	76.27	70	1,154,700	660,600	56.0
09/02/2026	75.27	2,245,000	73.67	75.87	73.33	452,300	1,697,900	-136.8
06/02/2026	72.60	5,025,100	75.33	75.33	72.07	452,300	1,697,900	-136.8
05/02/2026	77.47	2,863,500	79.93	80	76.27	411,400	1,014,400	-69.8
04/02/2026	79.80	2,147,700	80.47	80.67	79.33	165,400	655,400	-58.7
03/02/2026	80	6,753,100	77.47	80	75.67	612,900	2,560,000	-227.1
02/02/2026	78.80	3,359,900	82.20	82.40	78.80	931,500	404,700	62.0
30/01/2026	84.67	3,736,300	83.20	84.67	81	1,134,300	909,000	29.0
29/01/2026	84.33	6,501,500	79.93	84.33	79.33	2,125,200	494,600	203.3
28/01/2026	79	2,418,400	77.93	80.73	76	121,800	182,800	-7.1
27/01/2026	77.33	1,294,600	77.87	78.27	76.93	617,500	316,000	35.1
26/01/2026	77.87	3,634,400	75.87	78.53	75.20	933,400	279,500	75.7
23/01/2026	74.93	2,202,500	73.33	76.67	72.60	552,500	763,200	-23.1
22/01/2026	73.60	1,620,200	73.47	74.60	71.80	417,700	557,900	-15.3
21/01/2026	73.27	1,994,000	73.13	75.20	72.33	47,100	541,600	-54.6
20/01/2026	74.60	1,915,700	75.27	76	73.80	117,000	936,900	-91.7
19/01/2026	76.13	2,878,700	71.80	76.67	71.33	481,900	6,900	52.7
16/01/2026	71.80	4,710,600	67.67	72.40	67.67	465,500	2,376,900	-206.6
15/01/2026	67.67	753,400	66.73	68	66.33	61,000	180,300	-12.1
14/01/2026	67.67	565,000	67.40	68.67	67	7,700	209,600	-20.5
13/01/2026	68.60	928,900	67	69	66.93	90,900	468,100	-38.4
12/01/2026	68.80	1,194,900	69.33	69.33	66.13	135,000	91,400	4.4
09/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2026	68.67	727,400	68.80	69.47	68	87,600	25,400	6.4
08/01/2026	68.67	1,117,700	67.74	68.67	67.35	128,500	87,600	4.2
07/01/2026	67.74	1,263,000	65.17	68.01	64.97	99,900	209,700	-11.4
06/01/2026	65.17	383,300	64.71	65.37	64.31	64,100	56,100	0.8
05/01/2026	65.04	549,100	64.51	65.04	63.71	10,900	39,500	-2.8
31/12/2025	64.05	459,400	63.25	64.71	63.25	11,400	54,700	-4.2
30/12/2025	63.91	576,600	63.32	64.31	63.19	11,400	64,600	-5.1
29/12/2025	63.38	337,600	63.45	64.05	62.86	4,100	1,800	0.2
26/12/2025	63.32	615,400	62.86	63.32	60.74	10,900	4,000	0.7
25/12/2025	62.99	1,122,600	63.19	63.52	62.99	5,000	14,600	-0.9
24/12/2025	63.25	894,300	62.20	63.32	61.40	109,500	5,000	9.9
23/12/2025	61.67	394,100	62.39	62.46	61.14	6,800	12,700	-0.5
22/12/2025	62.00	582,800	60.88	62.26	60.35	100,500	21,300	7.4
19/12/2025	61.07	553,200	60.61	61.14	60.02	201,000	29,300	15.9
18/12/2025	60.68	163,400	60.74	60.74	60.15	4,400	2,000	0.2
17/12/2025	61.01	350,100	61.14	61.14	60.15	110,000	11,100	9.1
16/12/2025	61.01	807,000	60.08	61.01	59.62	41,300	97,400	-5.1
15/12/2025	60.02	563,000	59.29	60.02	59.23	0	7,200	-0.6
12/12/2025	59.29	814,000	58.63	60.15	58.10	50,300	82,200	-2.9
11/12/2025	58.10	179,000	58.37	58.63	58.04	74,400	11,100	5.6
10/12/2025	58.17	364,200	58.37	58.50	57.97	141,700	135,100	0.6
09/12/2025	58.43	675,000	59.29	59.56	57.64	141,700	203,000	-5.3
08/12/2025	59.03	422,100	60.68	60.68	59.03	78,400	311,800	-21.1
05/12/2025	60.48	455,900	59.29	60.74	59.16	102,000	45,100	5.3
04/12/2025	59.62	302,200	60.48	60.74	59.62	14,300	77,600	-5.7
03/12/2025	60.35	401,200	60.48	60.48	59.56	100,400	133,700	-3.0
02/12/2025	60.48	444,000	60.15	60.48	58.83	235,400	69,100	15.2

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 (2026-04-06)	-2.43	-3.49%	20,522,200	-1,236,035	0	66.67 76.67 68.30
2 tháng (2026-03-05)	-10.03	-12.97%	51,015,300	-1,614,427	4.9	66.67 79.33 68.30
3 tháng (2026-02-03)	-12.70	-15.88%	98,417,100	-7,104,327	-603.9	66.67 83 68.30
6 tháng (2025-11-05)	6.95	11.52%	161,021,100	-7,552,327	-604.4	57.44 84.67 68.30
12 tháng (2025-05-09)	17.68	35.62%	270,144,700	1,456,082	-346.2	48.46 84.67 68.30
24 tháng (2024-05-14)	5.95	9.70%	514,360,400	-6,179,480	-1,045.5	40.79 84.67 68.30
36 tháng (2023-05-22)	22.61	50.58%	760,806,300	-7,727,395	-1,132.8	40.79 84.67 68.30
60 tháng (2021-05-31)	21.79	47.87%	1,068,142,900	-6,486,344	-893.5	38.48 84.67 68.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH