Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	36.75	6,357,100	36.60	38.05	36.25	8,974,551	1,717,400	0
17/09/2026	36.75	2,910,800	36.90	36.95	36.05	221,405	1,408,150	0
16/09/2026	36.75	2,328,600	37.55	37.55	36.50	168,500	959,611	0
15/09/2026	37.20	3,430,700	35.55	37.55	35.55	0	0	0
14/09/2026	35.90	6,415,200	37.45	37.50	35	0	0	0
11/09/2026	37.30	4,937,600	38.20	38.30	37.15	0	0	0
10/09/2026	38.20	1,639,200	37.85	38.50	37.80	0	0	0
09/09/2026	37.95	4,080,500	38.60	38.65	37.60	0	0	0
08/09/2026	38.40	3,343,100	38.30	39.75	37.30	0	0	0
07/09/2026	38.40	4,302,000	39.60	39.95	38.30	0	0	0
04/09/2026	40.05	8,025,100	39.50	40.50	38.20	0	0	0
03/09/2026	39.80	8,105,000	41.50	41.60	39.80	0	0	0
02/09/2026	112.90	2,245,000	110.50	113.80	110	0	0	0
01/09/2026	103	727,400	103.20	104.20	102	0	0	0
31/08/2026	35.90	6,415,200	37.45	37.50	35	0	0	0
28/08/2026	42.10	3,717,700	42	42.50	41.20	0	0	0
27/08/2026	41.90	6,328,700	43.15	43.25	41.40	0	0	0
26/08/2026	43.10	5,908,700	42.75	43.45	42.30	0	0	0
25/08/2026	42.65	22,381,900	45.55	45.55	40.80	0	0	0
24/08/2026	42.65	1,143,100	42.65	42.65	42.65	0	0	0
21/08/2026	39.90	4,043,900	39.90	39.90	39.90	0	0	0
20/08/2026	37.30	5,683,400	36.50	37.80	36.50	0	0	0
19/08/2026	35.70	3,352,700	35.35	36.60	34.60	0	0	0
18/08/2026	35.05	4,749,600	36.20	36.25	34.85	0	0	0
17/08/2026	36.20	2,983,300	36.60	37	35.60	0	0	0
14/08/2026	36.50	4,771,400	35.35	37.50	35.25	0	0	0
13/08/2026	35.30	2,472,100	35.60	35.75	35.15	0	0	0
12/08/2026	35.05	2,360,000	35.10	35.60	34.85	0	0	0
11/08/2026	34.85	3,197,000	36.30	36.75	34.85	0	0	0
10/08/2026	35.95	2,725,500	35.40	36.40	34.55	0	0	0
07/08/2026	36	3,949,500	36.10	37.90	35.10	0	0	0
06/08/2026	36.45	8,463,700	39.10	39.70	36.20	0	0	0
05/08/2026	37.90	7,807,700	37.25	37.90	36.75	0	0	0
04/08/2026	35.45	10,647,300	34	35.45	34	0	0	0
03/08/2026	33.15	8,005,300	31.20	33.15	31.20	0	0	0
31/07/2026	31	17,734,700	30.35	31.25	30.25	0	0	0
30/07/2026	32.50	7,820,300	32.75	33.45	31.80	0	0	0
29/07/2026	32.75	7,236,500	32.90	33.90	32.45	0	0	0
28/07/2026	32.65	20,423,300	33.10	35.20	32.65	0	0	0
27/07/2026	32.90	10,257,100	30.95	32.90	30.90	0	0	0
24/07/2026	30.75	41,349,200	30.75	32.05	30.75	0	0	0
23/07/2026	33.05	586,700	33.05	33.05	33.05	0	0	0
22/07/2026	35.50	7,538,000	35.50	36.95	35.50	0	0	0
21/07/2026	38.15	9,655,900	40.90	41.50	38.15	0	0	0
20/07/2026	41	5,780,000	43.35	43.35	40.60	0	0	0
17/07/2026	43	7,504,500	41.50	43	40.50	0	0	0
16/07/2026	40.90	14,681,800	41.70	42.75	40.60	0	0	0
15/07/2026	43.65	8,168,200	46.80	46.80	43.65	0	0	0
14/07/2026	46.90	5,620,000	43.90	46.90	43.80	0	0	0
13/07/2026	43.85	6,681,400	45.90	46.50	43.75	0	0	0
10/07/2026	46.60	10,169,700	49.70	49.80	46.50	0	0	0
09/07/2026	50	4,764,300	52	54	50	0	0	0
08/07/2026	52	25,605,600	47.25	52	47.25	0	0	0
07/07/2026	50.80	994,200	50.80	50.80	50.80	0	0	0
06/07/2026	54.60	565,000	54.60	54.60	54.60	0	0	0
03/07/2026	58.70	1,185,500	58.70	58.70	58.70	0	0	0
02/07/2026	63.10	2,175,200	63	64.80	62.80	0	0	0
01/07/2026	62.70	586,500	62.50	63.40	62.50	0	0	0
30/06/2026	63	715,400	63.10	63.20	62.30	0	0	0
29/06/2026	63.20	636,200	63.50	63.60	62.70	0	0	0
26/06/2026	63.50	542,200	63.60	63.80	62.70	0	0	0
25/06/2026	64.10	804,500	65	65	63.80	0	0	0
24/06/2026	65.50	724,500	64.80	66	64.40	0	0	0
23/06/2026	65.20	659,700	66.40	66.40	64.90	0	0	0
22/06/2026	66	1,405,400	65	66	64.80	0	0	0
19/06/2026	67.10	668,200	66.80	67.90	66.80	0	0	0
18/06/2026	68	799,900	67.50	68	66.90	0	0	0
17/06/2026	68	915,200	68.40	68.40	66.90	0	0	0
16/06/2026	68.20	2,527,000	64.90	68.50	64.50	0	0	0
15/06/2026	65	1,400,200	63.10	65.20	63.10	0	0	0
12/06/2026	62	783,600	62.80	63.30	62	0	0	0
11/06/2026	62	1,190,100	63.40	63.40	61.70	0	0	0
10/06/2026	64	878,500	63.90	64.70	63.60	0	0	0
09/06/2026	64.80	1,099,300	64.80	64.90	63.50	0	0	0
08/06/2026	65.10	1,098,900	64.70	65.50	64.60	0	0	0
05/06/2026	65.70	672,500	65	65.70	64.50	0	0	0
04/06/2026	65	660,300	65.40	65.50	64.30	0	0	0
03/06/2026	65.40	433,300	65.20	65.70	64.50	0	0	0
02/06/2026	65	694,300	65.20	65.70	64.60	0	0	0
01/06/2026	65.80	414,900	65.80	66	65	0	0	0
29/05/2026	65.80	738,800	65.30	66.10	64.90	0	0	0
28/05/2026	65.90	958,700	65.30	66.20	64.50	0	0	0
27/05/2026	65.30	514,200	65	65.60	65	0	0	0
26/05/2026	65.20	762,200	64.80	65.40	64.10	0	0	0
25/05/2026	64.30	710,200	66	66	64.30	0	0	0
22/05/2026	65.50	952,100	65.30	65.70	64.40	0	0	0
21/05/2026	65.30	855,200	65.90	66.10	64.70	0	0	0
20/05/2026	65.80	1,042,000	64.50	66.10	63.40	0	0	0
19/05/2026	65	1,273,000	64.30	66.70	64.30	0	0	0
18/05/2026	64.70	2,277,600	67.10	67.10	64.50	0	0	0
15/05/2026	67.30	1,447,200	69.10	69.10	67.10	0	0	0
14/05/2026	69.50	669,200	69.60	69.60	68.30	0	0	0
13/05/2026	69.60	459,800	69.50	70	68.90	0	0	0
12/05/2026	69.50	644,500	69.20	69.50	68.20	0	0	0
11/05/2026	69.10	1,038,900	70.10	70.20	68.60	0	0	0
08/05/2026	70.10	986,700	69.10	70.10	69.10	0	0	0
07/05/2026	69.10	1,209,000	68.20	70	68.10	0	0	0
06/05/2026	68	1,205,200	68.10	68.10	67.20	0	0	0
05/05/2026	67.40	1,150,100	68.30	68.30	67.20	0	0	0
04/05/2026	68.30	1,225,800	67.60	68.90	67.60	0	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 (2026-08-19)	1.05	2.94%	111,465,500	-1,977,856	0	35.70 112.90 36.75
2 tháng (2026-07-20)	-4.25	-10.37%	301,979,600	-1,977,856	0	30.75 112.90 36.75
3 tháng (2026-06-22)	-29.25	-44.32%	396,169,400	-1,977,856	0	30.75 112.90 36.75
6 tháng (2026-03-23)	-34.12	-48.14%	478,227,900	-1,977,856	0	30.75 112.90 36.75
12 tháng (2025-09-23)	-20.34	-35.63%	666,254,900	-1,977,856	0	23.93 112.90 36.75
24 tháng (2024-09-30)	-26.12	-41.55%	912,930,000	-1,977,856	0	23.18 112.90 36.75
36 tháng (2023-10-04)	-11.82	-24.34%	1,249,312,400	-1,977,856	0	22.71 112.90 36.75
60 tháng (2021-10-14)	-8.81	-19.34%	1,614,967,800	978,388	377.1	22.28 112.90 36.75

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH