Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	91.60	455,900	89.80	92	89.60	102,000	45,100	0
04/12/2025	90.30	302,200	91.60	92	90.30	14,300	77,600	-5.7
03/12/2025	91.40	401,200	91.60	91.60	90.20	100,400	133,700	-3.0
02/12/2025	91.60	444,000	91.10	91.60	89.10	235,400	69,100	15.2
01/12/2025	91.60	564,200	90.50	91.80	88.50	440,900	68,000	34.1
28/11/2025	91	436,200	90.50	91.20	88.80	257,700	19,500	21.6
27/11/2025	90.20	831,600	87.30	90.20	87.30	182,600	164,200	1.9
26/11/2025	87.20	427,200	87	87.40	86.70	101,200	110,600	-0.8
25/11/2025	87	283,600	87.70	87.80	87	84,000	69,100	1.3
24/11/2025	87.50	135,200	87.60	87.60	87.10	10,300	33,800	-2.1
21/11/2025	87.10	258,200	87.40	87.40	86.50	4,500	96,700	-8.0
20/11/2025	87.80	1,169,700	89.10	89.30	86.80	0	777,400	-68.2
19/11/2025	89.30	153,600	89.40	89.60	89.10	0	5,800	-0.5
18/11/2025	89.40	271,500	89.90	90.30	89	0	4,500	-0.4
17/11/2025	89.80	276,300	90	90.90	89.70	21,700	0	2.0
14/11/2025	90	220,700	90.10	90.50	89.20	39,500	10,700	2.6
13/11/2025	90.30	528,400	89.20	91.30	88.90	36,500	4,900	2.8
12/11/2025	89.40	158,600	89.10	89.70	88.20	0	11,000	-1.0
11/11/2025	89.10	398,000	87.60	89.10	86.90	0	34,600	-3.0
10/11/2025	87	229,700	87.50	88.80	87	14,200	35,500	-1.9
07/11/2025	87.50	419,200	90.50	90.90	87.50	67,000	15,200	4.7
06/11/2025	90	318,400	91.20	91.30	89.50	23,100	13,100	0.9
05/11/2025	91.40	297,100	90.20	91.40	90	93,800	4,200	8.1
04/11/2025	90	1,015,200	92.80	92.80	88	112,700	166,600	-4.8
03/11/2025	92.90	503,500	94	94.60	92.90	267,600	53,400	20.1
31/10/2025	94.60	1,203,300	94.60	94.60	92.20	440,100	119,800	29.9
30/10/2025	94.60	544,100	95.50	96.20	94	44,400	103,200	-5.6
29/10/2025	95.50	1,134,200	94.90	95.60	91.80	496,700	367,000	12.5
28/10/2025	94.90	849,400	93.50	95	91.80	118,300	7,300	10.2
27/10/2025	93.50	810,700	94.90	95	93.50	304,500	155,500	14.0
24/10/2025	95	1,714,300	92	95.70	90	535,100	99,200	41.1
23/10/2025	92.30	2,073,400	87.30	93	87.30	123,900	96,700	2.3
22/10/2025	87.70	624,100	88.20	88.20	85.70	220,200	5,600	18.7
21/10/2025	86.90	1,027,500	84	87.50	83.80	312,900	341,900	-2.1
20/10/2025	83.90	2,295,500	90.10	90.10	83.90	73,500	72,400	-0.0
17/10/2025	90.10	1,440,500	92	92.10	89.10	407,000	14,300	35.3
16/10/2025	92.10	2,980,200	86.20	92.10	86.20	867,000	248,000	56.1
15/10/2025	86.10	997,700	84.50	86.80	84.50	126,300	200	10.9
14/10/2025	84.70	617,400	85.50	85.60	84.70	119,800	248,700	-10.9
13/10/2025	84.90	189,600	84.80	85.30	84.10	28,400	0	2.4
10/10/2025	85	478,400	85.60	85.80	84.50	186,400	186,100	0.0
09/10/2025	85	379,600	84.20	85.50	84.10	0	0	0
08/10/2025	84	353,700	86	86	84	30,400	49,700	-1.6
07/10/2025	84.90	232,300	84.30	85.30	84.30	26,600	38,300	-1.0
06/10/2025	84.20	227,500	83	84.60	83	29,000	48,300	-1.6
03/10/2025	83	228,600	83	83.60	83	25,700	18,700	0.6
02/10/2025	83.10	383,100	83.40	83.60	83.10	52,600	171,700	-9.9
01/10/2025	83.40	468,900	83.40	84	83.40	155,200	323,500	-14.1
30/09/2025	83.10	268,100	83.50	84.40	83.10	1,300	66,300	-5.4
29/09/2025	83.50	285,800	85	85	83.40	4,600	6,600	-0.2
26/09/2025: Cổ tức tiền mặt tỉ lệ: 14%
26/09/2025	84.70	448,400	85.50	85.90	84.50	3,200	100,000	-8.2
25/09/2025	84.80	766,900	86.28	86.37	84.80	0	357,000	-30.9
24/09/2025	86.18	168,700	86.47	86.47	85.10	0	0	0
23/09/2025	86.47	346,000	86.37	86.57	84.80	0	4,700	-0.4
22/09/2025	86.47	464,800	87.55	88.24	85.59	1,700	0	0.2
19/09/2025	87.06	437,800	87.55	87.55	86.47	1,400	0	0.1
18/09/2025	86.67	426,000	86.57	87.75	86.08	5,100	0	0.4
17/09/2025	85.69	618,200	87.26	89.03	85.69	0	2,000	-0.2
16/09/2025	87.26	679,700	86.77	88.44	86.47	11,600	0	1.0
15/09/2025	86.77	485,200	86.57	86.77	85.88	0	6,600	-0.6
12/09/2025	86.57	764,100	85.10	87.26	84.70	1,500	0	0.1
11/09/2025	84.80	458,100	85.10	85.10	83.82	1,500	13,200	-1.0
10/09/2025	84.80	357,000	84.31	85.10	83.72	70,200	0	6.0
09/09/2025	84.31	432,300	84.21	84.41	83.13	2,900	800	0.2
08/09/2025	83.42	749,500	85.10	85.78	83.42	2,600	2,700	-0.0
05/09/2025	85.78	620,800	87.16	87.16	85.78	2,900	73,700	-6.2
04/09/2025	86.96	1,615,100	85.39	87.95	84.90	112,600	2,500	9.6
03/09/2025	84.90	659,000	84.21	85.19	83.72	252,300	54,200	17.0
29/08/2025	84.21	677,700	84.21	84.50	84.01	94,600	30,000	5.5
28/08/2025	84.21	688,500	83.91	84.60	83.72	90	58,900	0
27/08/2025	83.91	1,316,400	85.49	85.49	83.52	32,400	252,000	-18.8
26/08/2025	82.83	383,400	81.55	83.03	81.55	9,200	73,600	-5.4
25/08/2025	82.14	533,900	83.52	84.11	82.14	38,000	9,200	2.4
22/08/2025	83.42	878,100	84.60	84.60	82.93	33,900	57,200	-2.0
21/08/2025	84.21	670,700	83.91	84.31	83.23	116,500	1,500	9.8
20/08/2025	83.91	964,900	83.72	84.21	83.13	235,500	37,100	16.9
19/08/2025	83.52	680,000	83.62	83.91	83.23	126,800	163,000	-3.1
18/08/2025	83.62	1,043,200	84.80	84.90	83.03	3,400	83,400	-6.8
15/08/2025	84.80	808,800	86.57	86.57	84.60	112,500	47,600	5.6
14/08/2025	86.57	789,700	86.57	86.77	85.00	249,100	107,000	12.4
13/08/2025	86.57	1,126,700	86.08	87.65	85.49	68,800	257,400	-16.5
12/08/2025	86.08	777,800	85.10	86.08	85.10	49,100	1,700	4.1
11/08/2025	85.10	518,400	84.90	85.59	84.60	55,500	183,700	-11.1
08/08/2025	84.41	752,900	85.59	85.59	84.31	159,500	173,900	-1.2
07/08/2025	85.00	551,700	85.10	86.47	84.80	25,800	6,000	1.7
06/08/2025	84.90	446,600	84.11	85.19	84.11	207,600	100	17.8
05/08/2025	84.11	1,006,700	85.00	85.19	84.11	100,000	253,500	-13.2
04/08/2025	85.10	775,500	84.60	85.49	82.64	115,300	100,000	1.3
01/08/2025	88.83	1,139,200	82.93	88.83	82.24	115,300	248,800	-11.3
31/07/2025	83.03	541,500	83.23	83.91	82.44	123,400	4,700	10.0
30/07/2025	84.11	720,900	82.83	84.11	82.44	168,500	1,900	14.0
29/07/2025	82.93	1,558,300	84.70	84.80	82.93	168,500	279,100	-9.4
28/07/2025	84.60	691,100	85.00	85.10	84.50	74,100	195,600	-10.5
25/07/2025	85.00	489,900	84.60	85.29	84.60	88,600	74,100	1.3
24/07/2025	84.60	560,300	84.60	84.90	83.72	88,600	183,000	-8.1
23/07/2025	84.60	382,100	84.50	84.70	84.01	32,900	15,400	1.5
22/07/2025	84.50	479,000	83.62	84.60	82.73	51,200	32,900	1.5
21/07/2025	83.62	460,300	84.80	85.10	83.62	0	124,400	-10.6
18/07/2025	84.80	471,000	84.80	85.88	84.60	42,400	11,200	2.7
17/07/2025	84.90	958,100	86.08	87.06	84.90	161,000	42,400	10.4
16/07/2025	86.57	763,400	84.60	86.57	83.91	188,400	18,900	14.7

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 (2025-11-04)	1.40	1.56%	9,237,800	-22,700	1.5	87 91.60 90.30
2 tháng (2025-10-06)	7.20	8.55%	29,914,700	2,479,800	232.2	83.90 95.50 90.30
3 tháng (2025-09-05)	5.62	6.55%	39,772,700	1,676,300	163.8	83 95.50 90.30
6 tháng (2025-06-09)	18.01	24.54%	86,287,900	2,563,023	288.0	73.39 95.50 90.30
12 tháng (2024-12-09)	-3.25	-3.43%	199,725,200	1,275,434	-414.5	61.78 97.38 90.30
24 tháng (2023-12-15)	15.52	20.45%	501,583,200	998,932	-473.0	61.78 105.35 90.30
36 tháng (2022-12-20)	14.01	18.10%	645,164,400	-389,001	-534.2	61.78 105.35 90.30
60 tháng (2020-12-30)	37	68%	971,854,980	1,946,180	-210.2	52.58 105.35 90.30

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH