Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	43.80	358,700	43.67	43.80	43.30	0	0	0
31/12/2021	43.67	607,800	42.49	44.26	42.03	0	0	0
30/12/2021	41.99	607,500	42.67	42.67	41.99	0	0	0
29/12/2021	42.30	300,800	43.57	43.57	42.30	0	0	0
28/12/2021	43.39	309,500	43.89	43.89	42.89	0	0	0
27/12/2021	43.57	227,200	43.17	43.57	41.99	0	0	0
24/12/2021	42.98	250,400	42.85	43.03	42.53	0	0	0
23/12/2021	42.53	354,000	42.89	43.35	41.71	0	0	0
22/12/2021	42.89	198,000	43.26	43.48	42.67	0	0	0
21/12/2021	43.03	272,000	42.44	43.03	42.39	0	0	0
20/12/2021	42.76	503,700	42.80	43.48	42.76	0	0	0
17/12/2021	43.35	267,800	43.08	43.44	42.89	0	0	0
16/12/2021	42.53	431,600	43.57	43.98	42.39	0	0	0
15/12/2021	43.57	230,900	43.67	43.98	43.48	0	0	0
14/12/2021	43.67	303,600	44.26	44.66	43.44	0	0	0
13/12/2021	44.71	387,000	44.26	44.80	44.03	0	0	0
10/12/2021	44.16	393,100	44.03	44.53	43.62	0	0	0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021	44.71	545,500	43.57	45.39	43.39	0	0	0
08/12/2021	43.57	392,000	42.94	44.43	42.76	0	0	0
07/12/2021	42.31	787,600	41.50	42.31	41.36	0	0	0
06/12/2021	41.14	607,400	42.45	43.17	41.14	0	0	0
03/12/2021	42.40	718,000	44.25	44.25	42.40	0	0	0
02/12/2021	43.94	431,600	43.76	44.61	43.76	0	0	0
01/12/2021	43.89	362,100	44.21	44.88	43.89	0	0	0
30/11/2021	44.16	1,059,400	45.11	45.24	43.66	0	0	0
29/11/2021	44.25	1,512,900	44.66	45.79	43.98	0	0	0
26/11/2021	45.79	811,800	46.91	47.36	45.79	0	0	0
25/11/2021	46.96	510,400	47.36	48.27	46.96	0	0	0
24/11/2021	47.68	298,300	47.36	47.81	46.91	0	0	0
23/11/2021	47.68	491,000	46.24	47.68	46.24	0	0	0
22/11/2021	46.91	418,500	46.15	47.32	46.15	0	0	0
19/11/2021	46.15	894,500	48.00	48.27	45.56	0	0	0
18/11/2021	47.91	376,300	47.86	49.17	47.81	0	0	0
17/11/2021	48.00	461,400	48.72	48.81	47.81	0	0	0
16/11/2021	48.72	815,600	49.84	49.84	47.81	0	0	0
15/11/2021	49.98	896,000	50.07	50.52	49.17	0	0	0
12/11/2021	49.57	826,300	47.14	49.62	46.69	0	0	0
11/11/2021	47.14	1,052,700	47.72	49.71	46.24	0	0	0
10/11/2021	46.46	690,000	47.63	48.09	45.11	0	0	0
09/11/2021	47.81	719,600	48.72	48.85	47.59	0	0	0
08/11/2021	48.72	422,300	48.54	49.12	48.18	0	0	0
05/11/2021	48.72	926,500	46.91	48.72	45.92	0	0	0
04/11/2021	46.91	672,700	47.27	47.36	46.01	0	0	0
03/11/2021	47.14	938,700	46.87	47.27	45.92	0	0	0
02/11/2021	47.36	509,200	45.97	47.36	45.47	0	0	0
01/11/2021	45.60	679,600	46.91	47.18	45.56	0	0	0
29/10/2021	46.91	1,676,200	45.65	47.32	45.51	0	0	0
28/10/2021	45.83	628,200	46.01	46.46	45.56	0	0	0
27/10/2021	45.97	850,400	44.34	46.01	44.34	0	0	0
26/10/2021	44.34	536,500	44.48	45.06	44.21	0	0	0
25/10/2021	44.70	407,700	44.43	45.33	44.30	0	0	0
22/10/2021	44.66	285,500	44.61	44.66	44.03	0	0	0
21/10/2021	44.21	650,000	45.56	45.56	44.16	0	0	0
20/10/2021	44.66	809,900	44.43	45.06	43.85	0	0	0
19/10/2021	44.21	540,900	44.66	44.84	44.21	0	0	0
18/10/2021	44.66	797,900	45.15	45.56	44.21	0	0	0
15/10/2021	45.33	514,800	45.51	45.74	45.29	0	0	0
14/10/2021	45.56	583,400	45.15	46.01	45.15	0	0	0
13/10/2021	45.56	469,200	45.51	46.06	44.88	0	0	0
12/10/2021	45.11	399,200	45.83	46.01	45.11	0	0	0
11/10/2021	46.01	731,100	45.11	46.01	44.52	0	0	0
08/10/2021	44.88	647,900	43.94	44.88	43.53	0	0	0
07/10/2021	43.76	414,300	44.25	44.66	43.76	0	0	0
06/10/2021	44.25	381,000	43.76	44.39	43.12	0	0	0
05/10/2021	43.76	548,000	43.89	44.21	43.44	0	0	0
04/10/2021	44.57	434,000	44.66	45.11	43.76	0	0	0
01/10/2021	44.66	610,700	43.76	44.88	43.76	0	0	0
30/09/2021	44.52	1,788,800	42.00	44.52	41.95	0	0	0
29/09/2021	42.09	365,700	41.59	42.09	41.59	0	0	0
28/09/2021	41.95	771,500	41.05	41.95	40.87	0	0	0
27/09/2021	41.05	461,100	41.32	42.18	40.96	0	0	0
24/09/2021	41.50	295,800	41.59	41.59	41.23	0	0	0
23/09/2021	41.59	371,100	42.00	42.00	41.50	0	0	0
22/09/2021	42.00	688,300	40.87	42.00	40.37	0	0	0
21/09/2021	40.64	494,900	40.46	41.05	40.24	0	0	0
20/09/2021	41.05	440,100	41.50	41.50	40.91	0	0	0
17/09/2021	41.73	346,700	41.95	41.95	41.14	0	0	0
16/09/2021	41.95	642,200	41.23	41.95	41.05	0	0	0
15/09/2021	41.45	540,600	39.92	41.45	39.92	0	0	0
14/09/2021	40.15	840,700	41.45	41.50	40.15	0	0	0
13/09/2021	41.50	481,000	41.95	42.40	41.14	0	0	0
10/09/2021	42.40	1,067,200	40.87	42.40	40.60	0	0	0
09/09/2021	40.82	1,258,600	38.57	40.82	38.57	0	0	0
08/09/2021	38.88	665,700	38.88	38.93	38.70	0	0	0
07/09/2021	38.88	1,039,200	39.29	39.33	38.79	0	0	0
06/09/2021	39.02	723,200	38.93	39.15	38.57	0	0	0
01/09/2021	38.48	1,049,200	38.57	38.75	38.30	0	0	0
31/08/2021	38.79	530,000	38.97	39.02	38.75	0	0	0
30/08/2021	38.97	781,900	38.79	39.24	38.66	0	0	0
27/08/2021	38.70	1,105,000	38.93	39.74	38.34	0	0	0
26/08/2021	38.88	591,200	40.15	40.60	38.88	0	0	0
25/08/2021	40.15	306,200	39.92	40.37	39.74	0	0	0
24/08/2021	39.83	478,500	40.06	40.46	39.79	0	0	0
23/08/2021	39.92	841,400	40.19	41.05	39.92	0	0	0
20/08/2021	41.27	416,800	42.40	42.85	41.00	0	0	0
19/08/2021	42.40	838,300	42.85	43.30	42.40	0	0	0
18/08/2021	42.72	513,700	43.26	43.26	42.67	0	0	0
17/08/2021	43.08	316,000	42.76	43.26	42.58	0	0	0
16/08/2021	42.63	448,900	42.63	42.85	42.40	0	0	0
13/08/2021	42.63	524,800	42.85	42.85	41.95	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-20.15	-52.47%	244,459,900	-97,690,223	0	14.75 38.40 14.75
2 tháng (2026-08-10)	-17.70	-49.24%	340,711,000	-97,690,223	0	14.75 43.10 14.75
3 tháng (2026-07-10)	-28.35	-60.84%	560,791,800	-97,690,223	0	14.75 46.90 14.75
6 tháng (2026-04-13)	-55.08	-75.11%	652,268,800	-97,690,223	0	14.75 76.67 14.75
12 tháng (2025-10-13)	-37.81	-67.44%	821,750,000	-97,690,223	0	14.75 84.67 14.75
24 tháng (2024-10-18)	-43.01	-70.21%	1,018,920,200	-97,690,223	0	14.75 84.67 14.75
36 tháng (2023-10-24)	-29.07	-61.43%	1,314,337,900	-97,690,223	0	14.75 84.67 14.75
60 tháng (2021-11-03)	-28.89	-61.28%	1,640,422,700	-97,690,223	0	14.75 84.67 14.75

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH