Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/07/2021	5.59	0	5.59	5.59	5.59	0	0	0
30/06/2021	5.59	0	5.59	5.59	5.59	0	0	0
29/06/2021	5.59	0	5.59	5.59	5.59	0	0	0
28/06/2021	5.59	0	5.59	5.59	5.59	0	0	0
25/06/2021	5.59	0	5.59	5.59	5.59	0	0	0
24/06/2021	5.59	100	5.59	5.59	5.59	0	0	0
23/06/2021	5.82	5,500	5.82	5.82	5.82	0	0	0
22/06/2021	5.82	20	5.82	5.82	5.82	0	0	0
21/06/2021	5.82	800	5.74	5.82	5.82	0	0	0
18/06/2021	5.74	701	5.74	5.74	5.74	0	0	0
17/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
16/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
15/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
14/06/2021	5.82	3	5.82	5.82	5.82	0	0	0
11/06/2021	5.82	232	5.82	5.82	5.82	0	0	0
10/06/2021	5.82	200	5.82	5.82	5.82	0	0	0
09/06/2021	5.82	100	5.82	5.82	5.82	0	0	0
08/06/2021	5.51	100	5.51	5.51	5.51	0	0	0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
07/06/2021	6.21	11,600	6.21	6.21	6.21	0	0	0
04/06/2021	5.67	100	5.67	6.25	5.67	0	0	0
03/06/2021	5.52	39	5.52	5.52	5.52	0	0	0
02/06/2021	5.45	10,900	5.74	5.74	5.16	0	0	0
01/06/2021	5.88	0	5.88	5.88	5.88	0	0	0
31/05/2021	5.88	0	5.88	5.88	5.88	0	0	0
28/05/2021	5.88	219	5.88	5.88	5.88	0	0	0
27/05/2021	5.67	11,224	5.67	5.67	5.67	0	0	0
26/05/2021	5.67	0	5.67	5.67	5.67	0	0	0
25/05/2021	5.67	1,600	5.67	5.67	4.94	0	0	0
24/05/2021	5.74	1,000	5.74	5.74	5.74	0	0	0
21/05/2021	5.67	18,600	5.81	5.88	5.67	0	0	0
20/05/2021	5.67	2,000	5.67	6.68	5.67	0	0	0
19/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
18/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
17/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
14/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
13/05/2021	5.81	900	5.81	5.81	5.81	0	0	0
12/05/2021	6.03	0	6.03	6.03	6.03	0	0	0
11/05/2021	6.03	0	6.03	6.03	6.03	0	0	0
10/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
07/05/2021	5.81	50,054	5.81	5.81	5.81	0	0	0
06/05/2021	5.96	0	5.96	5.96	5.96	0	0	0
05/05/2021	5.96	0	5.96	5.96	5.96	0	0	0
04/05/2021	5.96	0	5.96	5.96	5.96	0	0	0
29/04/2021	5.96	0	5.96	5.96	5.96	0	0	0
28/04/2021	5.96	0	5.96	5.96	5.96	0	0	0
27/04/2021	5.96	100	5.96	5.96	5.96	0	0	0
26/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
23/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
22/04/2021	5.81	1,000	5.81	5.81	5.81	0	0	0
20/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
19/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
16/04/2021	5.81	9,700	5.88	5.88	5.81	0	0	0
15/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
14/04/2021	6.03	43,610	6.10	6.10	6.03	0	0	0
13/04/2021	6.10	0	6.10	6.10	6.10	0	0	0
12/04/2021	6.18	4,000	6.03	6.18	6.03	0	0	0
09/04/2021	5.81	5,600	5.81	5.81	5.81	0	0	0
08/04/2021	5.81	10,000	5.81	5.81	5.81	0	0	0
07/04/2021	5.81	4,000	5.81	5.81	5.81	0	0	0
06/04/2021	5.67	100	5.67	5.67	5.67	0	0	0
05/04/2021	5.88	0	5.88	5.88	5.88	0	0	0
02/04/2021	5.88	0	5.88	5.88	5.88	0	0	0
01/04/2021	6.10	2,210	5.96	6.10	5.88	0	0	0
31/03/2021	6.03	100	6.03	6.03	6.03	0	0	0
30/03/2021	5.88	1,000	5.88	5.88	5.88	0	0	0
29/03/2021	5.74	0	5.74	5.74	5.74	0	0	0
26/03/2021	5.74	0	5.74	5.74	5.74	0	0	0
25/03/2021	5.74	2,000	5.74	5.74	5.74	0	0	0
24/03/2021	5.74	4,042	5.74	5.74	5.74	0	0	0
23/03/2021	5.74	500	5.74	5.74	5.74	0	0	0
22/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
19/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
18/03/2021	5.59	0	5.59	5.59	5.59	0	0	0
17/03/2021	5.59	1	5.59	5.59	5.59	0	0	0
16/03/2021	5.59	4,300	5.59	5.59	5.59	0	0	0
15/03/2021	5.74	17,300	5.74	5.74	5.59	0	0	0
12/03/2021	5.67	9,000	5.74	5.74	5.67	0	0	0
11/03/2021	5.74	0	5.74	5.74	5.74	0	0	0
10/03/2021	5.67	3,900	5.81	5.81	5.67	0	0	0
09/03/2021	5.81	0	5.81	5.81	5.81	0	0	0
08/03/2021	5.96	4,300	5.45	5.96	5.81	0	0	0
05/03/2021	5.45	1	5.45	5.45	5.45	0	0	0
04/03/2021	5.45	0	5.45	5.45	5.45	0	0	0
03/03/2021	5.45	4,300	5.45	5.45	5.45	0	0	0
02/03/2021	4.94	0	4.94	4.94	4.94	0	0	0
01/03/2021	4.94	0	4.94	4.94	4.94	0	0	0
26/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
25/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
24/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
23/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
22/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
19/02/2021	4.94	2	4.94	4.94	4.94	0	0	0
18/02/2021	4.94	0	4.94	4.94	4.94	0	0	0
17/02/2021	4.94	200	4.94	4.94	4.94	0	0	0
09/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
08/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
05/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
04/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
03/02/2021	5.23	0	5.23	5.23	5.23	0	0	0
02/02/2021	5.23	0	5.23	5.23	5.23	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 (2026-08-24)	-0.60	-8.57%	19,600	0	0	6 7 6.40
2 tháng (2026-07-23)	-2.10	-24.71%	25,800	0	0	6 8.50 6.40
3 tháng (2026-06-23)	-2.50	-28.09%	26,900	0	0	6 10 6.40
6 tháng (2026-03-25)	-1.60	-20%	53,100	0	0	6 10 6.40
12 tháng (2025-09-26)	-1.10	-14.67%	75,200	0	0	6 10.90 6.40
24 tháng (2024-10-01)	1.99	45.25%	291,616	0	0	4.41 10.90 6.40
36 tháng (2023-10-09)	0.22	3.57%	572,240	0	0	4.14 10.90 6.40
60 tháng (2021-10-18)	1.74	37.41%	1,749,774	0	0	4.14 10.90 6.40

CTCP Kỹ thuật Xây dựng Phú Nhuận (pnt)

THỐNG KÊ GIAO DỊCH