Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2021	42.63	444,400	43.26	43.26	42.54	0	0	0
11/08/2021	43.03	350,800	43.21	43.44	42.99	0	0	0
10/08/2021	43.21	439,800	43.44	43.66	43.08	0	0	0
09/08/2021	43.53	421,500	43.98	43.98	43.26	0	0	0
06/08/2021	43.39	391,600	43.03	43.57	42.90	0	0	0
05/08/2021	43.21	348,000	43.35	43.53	42.85	0	0	0
04/08/2021	43.53	424,700	44.12	44.12	43.17	0	0	0
03/08/2021	43.53	516,900	43.53	43.53	42.81	0	0	0
02/08/2021	43.12	537,200	43.17	43.26	42.27	0	0	0
30/07/2021	43.21	997,800	41.77	43.21	41.73	0	0	0
29/07/2021	41.95	732,800	41.91	41.95	40.69	0	0	0
28/07/2021	40.64	395,900	40.64	41.05	40.55	0	0	0
27/07/2021	40.64	930,600	41.45	41.86	40.60	0	0	0
26/07/2021	40.91	536,800	41.00	41.50	40.55	0	0	0
23/07/2021	41.05	584,600	42.36	42.40	41.05	0	0	0
22/07/2021	42.00	416,200	41.05	42.76	40.91	0	0	0
21/07/2021	41.14	532,600	41.05	41.50	40.60	0	0	0
20/07/2021	41.50	784,300	41.73	41.82	39.65	0	0	0
19/07/2021	41.32	911,700	42.85	43.53	41.32	0	0	0
16/07/2021	43.30	488,900	43.30	43.53	42.94	0	0	0
15/07/2021	42.90	1,042,500	43.30	43.57	42.40	0	0	0
14/07/2021	43.30	792,000	46.24	46.24	43.30	0	0	0
13/07/2021	44.75	532,000	46.69	46.69	44.48	0	0	0
12/07/2021	46.06	1,715,000	47.36	48.49	44.30	0	0	0
09/07/2021	47.59	1,061,200	46.96	49.21	46.78	0	0	0
08/07/2021	47.63	867,100	48.72	48.72	47.27	0	0	0
07/07/2021	48.04	1,799,000	45.11	48.04	44.93	0	0	0
06/07/2021	44.93	1,330,500	44.79	46.46	44.79	0	0	0
05/07/2021	44.79	842,600	45.79	45.79	44.57	0	0	0
02/07/2021	44.88	434,500	45.20	45.20	44.66	0	0	0
01/07/2021	45.20	342,600	45.42	45.65	44.88	0	0	0
30/06/2021	45.15	638,800	44.66	45.56	44.52	0	0	0
29/06/2021	44.48	300,500	44.25	44.66	44.25	0	0	0
28/06/2021	44.25	248,600	43.85	44.30	43.85	0	0	0
25/06/2021	43.94	219,200	44.21	44.34	43.76	0	0	0
24/06/2021	44.25	177,500	44.57	44.79	44.25	0	0	0
23/06/2021	44.57	217,000	44.79	44.79	44.39	0	0	0
22/06/2021	44.43	280,200	44.66	44.88	44.30	0	0	0
21/06/2021	44.25	392,900	44.66	44.66	43.66	0	0	0
18/06/2021	44.21	320,300	44.57	44.57	43.30	0	0	0
17/06/2021	43.08	367,500	42.85	43.39	42.67	0	0	0
16/06/2021	42.90	481,800	43.30	43.57	42.85	0	0	0
15/06/2021	43.30	382,100	43.53	43.94	43.30	0	0	0
14/06/2021	43.76	350,500	44.21	44.25	43.76	0	0	0
11/06/2021	43.71	325,900	42.90	44.43	42.90	0	0	0
10/06/2021	43.21	287,100	44.12	44.12	42.85	0	0	0
09/06/2021	43.21	432,400	43.21	43.53	42.76	0	0	0
08/06/2021	43.30	550,300	45.33	45.33	43.30	0	0	0
07/06/2021	44.93	446,700	45.56	45.97	44.66	0	0	0
04/06/2021	45.38	333,700	45.29	45.65	45.29	0	0	0
03/06/2021	45.65	376,800	46.42	46.42	45.38	0	0	0
02/06/2021	45.33	660,200	45.11	46.64	45.06	0	0	0
01/06/2021	45.33	353,200	45.38	45.56	45.11	0	0	0
31/05/2021	45.51	431,700	46.19	46.24	45.11	0	0	0
28/05/2021	45.56	439,500	45.47	46.46	45.47	0	0	0
27/05/2021	45.83	349,700	46.46	46.46	45.56	0	0	0
26/05/2021	45.92	664,600	46.78	46.78	45.47	0	0	0
25/05/2021	45.97	604,800	45.60	46.91	45.20	0	0	0
24/05/2021	45.97	416,200	46.46	46.91	45.79	0	0	0
21/05/2021	45.92	701,400	44.66	47.32	44.48	0	0	0
20/05/2021	44.79	1,024,700	42.40	44.88	42.40	0	0	0
19/05/2021	42.18	250,700	42.04	42.40	41.82	0	0	0
18/05/2021	42.18	261,800	42.81	42.81	42.18	0	0	0
17/05/2021	42.40	203,900	43.21	43.21	42.40	0	0	0
14/05/2021	42.49	306,500	42.45	43.08	42.22	0	0	0
13/05/2021	42.54	335,200	43.26	43.66	42.54	0	0	0
12/05/2021	43.21	209,600	42.76	43.26	42.40	0	0	0
11/05/2021	42.40	371,800	42.85	43.26	42.40	0	0	0
10/05/2021	42.22	391,400	43.08	43.08	42.22	0	0	0
07/05/2021	43.08	631,500	43.30	43.53	42.40	0	0	0
06/05/2021	43.30	502,100	44.21	44.21	43.30	0	0	0
05/05/2021	43.76	560,400	43.76	44.21	43.39	0	0	0
04/05/2021	42.94	279,900	43.35	43.98	42.94	0	0	0
29/04/2021	44.21	1,222,000	43.26	44.21	42.85	0	0	0
28/04/2021	43.17	584,300	42.22	43.30	42.13	0	0	0
27/04/2021	43.30	514,700	41.50	43.30	41.50	0	0	0
26/04/2021	42.85	547,300	43.30	43.30	42.18	0	0	0
23/04/2021	43.30	1,338,900	42.36	43.66	41.27	0	0	0
22/04/2021	42.36	709,100	42.40	42.54	42.09	0	0	0
20/04/2021	42.58	688,900	42.45	42.85	41.95	0	0	0
19/04/2021	42.40	1,391,000	41.50	42.63	41.32	0	0	0
16/04/2021	41.00	709,200	41.27	42.13	39.65	0	0	0
15/04/2021	41.50	735,800	41.73	42.76	41.27	0	0	0
14/04/2021	41.27	490,700	40.69	41.27	40.15	0	0	0
13/04/2021	40.91	539,000	41.36	41.59	40.60	0	0	0
12/04/2021	41.41	669,100	40.82	41.73	40.82	0	0	0
09/04/2021	40.73	671,200	39.74	40.82	39.70	0	0	0
08/04/2021	39.92	390,800	39.83	39.92	39.24	0	0	0
07/04/2021	39.92	385,300	39.74	40.15	39.61	0	0	0
06/04/2021	40.15	488,400	40.06	40.37	39.88	0	0	0
05/04/2021	40.06	511,800	39.92	40.37	39.92	0	0	0
02/04/2021	40.01	1,072,800	38.79	40.46	38.79	0	0	0
01/04/2021	38.57	532,400	38.12	38.75	37.89	0	0	0
31/03/2021	38.12	224,300	38.12	38.12	37.80	0	0	0
30/03/2021	38.12	432,800	39.24	39.24	35.68	0	0	0
29/03/2021	38.34	457,100	38.34	38.57	38.03	0	0	0
26/03/2021	38.30	363,400	37.85	38.43	36.09	0	0	0
25/03/2021	38.34	447,600	38.57	38.61	37.80	0	0	0
24/03/2021	37.94	654,300	38.03	39.02	37.76	0	0	0
23/03/2021	37.98	223,900	37.98	38.34	37.67	0	0	0

Page:
<<
13
14
15
>>

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