Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	70	1,338,800	71.90	72.40	69	5	668,500	0
24/04/2026	70	1,338,800	71.90	72.40	69	5	668,500	0
23/04/2026	71.70	1,660,400	75.10	76.60	71.10	21,020	372,000	0
22/04/2026	110	2,344,800	114	114	109	257,329	44,200	0
21/04/2026	111.90	1,077,600	115.40	115.60	111.40	85,049	631,134	0
20/04/2026	115	1,866,600	111.50	115	111.50	1,140,984	553,120	0
17/04/2026	111	1,411,900	108.90	112.50	108.30	438,911	294,600	0
16/04/2026	108.90	542,200	109.30	110	107.20	20,194	25,823	0
15/04/2026	109.20	551,200	110.10	112.50	109	3,070	22,500	0
14/04/2026	109.50	577,200	108.50	110.30	108.40	6	108,300	0
13/04/2026	110	723,700	109	111	108.80	45,872	22,300	0
10/04/2026	109	477,400	109	109.80	108.20	37	101,400	0
09/04/2026	110	1,176,800	107	110	106.70	499,500	28,900	0
08/04/2026	107	971,800	103.50	107	102.70	0	2,200	0
07/04/2026	100	1,434,500	104.60	105.10	100	59	220,196	0
06/04/2026	104.60	705,500	106.80	107.70	104.60	59	280,100	0
03/04/2026	108.80	1,010,700	107.40	108.80	106.80	608,996	218,459	0
02/04/2026	108.90	937,100	106.50	108.90	106.20	9,200	11,900	0
01/04/2026	109.30	813,000	109.10	109.70	107.90	28,360	16,800	0
31/03/2026	108	1,492,200	108	110	107.10	375,020	600,278	0
30/03/2026	108	1,202,000	105.20	108	105.10	560,466	742,900	0
27/03/2026	109.90	2,116,700	102.80	109.90	100.70	568,702	691,800	0
26/03/2026	106	2,293,700	111	111.50	103.30	284,300	119,900	0
25/03/2026	111	1,209,800	109.50	111	108.30	618,100	834,633	0
24/03/2026	108.50	910,500	107.20	108.50	106.20	630,267	903,600	0
23/03/2026	106.30	1,814,500	111.10	112	106.30	975,967	984,700	0
20/03/2026	114.20	1,026,100	114.90	114.90	112.60	98,600	72,000	3.0
19/03/2026	114.90	651,100	113	115.50	112.10	204,200	494,600	-33.4
18/03/2026	115	878,600	117.70	117.70	113.50	88,400	327,400	-27.9
17/03/2026	117.70	699,700	118.70	119.20	115.40	195,100	27,500	19.5
16/03/2026	118	717,500	115.10	118.10	114.20	186,100	373,200	-21.9
13/03/2026	116.90	1,048,900	115	117.40	114.90	186,100	373,200	-21.9
12/03/2026	117.90	997,100	118.60	118.60	115	243,200	166,100	9.0
11/03/2026	119	1,930,700	113.30	119.50	111.50	393,400	113,200	33.0
10/03/2026	113.50	1,808,000	113.70	113.70	108.70	328,400	81,600	26.3
09/03/2026	106.50	2,019,500	106.70	108.90	106.50	328,400	81,600	26.3
06/03/2026	114.50	2,642,800	115	116	110.60	708,400	312,400	45.5
05/03/2026	116	2,272,900	119.80	119.80	113	438,100	888,400	-52.6
04/03/2026	120.90	3,158,200	118.90	120.90	114.90	490,500	440,000	6.9
03/03/2026	122	1,980,000	124.50	124.90	119.50	1,175,900	203,100	122.3
02/03/2026	124.50	4,182,400	121.40	126.90	120	612,900	2,560,000	-227.1
27/02/2026	121.90	2,033,500	120.90	122.20	119.60	699,000	71,800	76.0
26/02/2026	120	2,723,400	118.80	121.90	117	1,173,700	418,300	89.7
25/02/2026	119.50	2,794,900	121.30	121.30	112.10	548,300	450,900	12.5
24/02/2026	120.50	1,746,700	120.20	121.80	118.80	410,000	778,700	-44.2
23/02/2026	120.20	1,204,700	120.30	121.90	119.30	76,400	403,800	-39.3
13/02/2026	120	1,728,500	117	120	115.40	676,200	602,400	10.0
12/02/2026	118.50	1,754,400	115.90	119.90	113	417,100	384,800	4.0
11/02/2026	115.90	2,808,300	111.10	115.90	111	923,800	1,342,700	-46.3
10/02/2026	112.90	2,252,400	113	114.40	105	1,154,700	660,600	56.0
09/02/2026	112.90	2,245,000	110.50	113.80	110	452,300	1,697,900	-136.8
06/02/2026	108.90	5,025,100	113	113	108.10	452,300	1,697,900	-136.8
05/02/2026	116.20	2,863,500	119.90	120	114.40	411,400	1,014,400	-69.8
04/02/2026	119.70	2,147,700	120.70	121	119	165,400	655,400	-58.7
03/02/2026	120	6,753,100	116.20	120	113.50	612,900	2,560,000	-227.1
02/02/2026	118.20	3,359,900	123.30	123.60	118.20	931,500	404,700	62.0
30/01/2026	127	3,736,300	124.80	127	121.50	1,134,300	909,000	29.0
29/01/2026	126.50	6,501,500	119.90	126.50	119	2,125,200	494,600	203.3
28/01/2026	118.50	2,418,400	116.90	121.10	114	121,800	182,800	-7.1
27/01/2026	116	1,294,600	116.80	117.40	115.40	617,500	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

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 (2026-03-30)	-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