Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	41.27	490,700	40.91	41.27	40.15	158,600	158,600	0
13/04/2021	40.91	539,000	41.41	41.59	40.60	305,700	409,000	-9.4
12/04/2021	41.41	669,100	40.73	41.73	40.82	66,700	118,000	-4.7
09/04/2021	40.73	671,200	39.92	40.82	39.70	220,000	220,000	0
08/04/2021	39.92	390,800	39.92	39.92	39.24	0	0	0
07/04/2021	39.92	385,300	40.15	40.15	39.61	100	25,800	-2.3
06/04/2021	40.15	488,400	40.06	40.37	39.88	500,000	489,300	1.0
05/04/2021	40.06	511,800	40.01	40.37	39.92	300	0	0.0
02/04/2021	40.01	1,072,800	38.57	40.46	38.79	3,900	100	0.3
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	150,000	150,100	0.0
30/03/2021	38.12	432,800	38.34	39.24	35.68	219,100	162,800	4.9
29/03/2021	38.34	457,100	38.30	38.57	38.03	1,500	1,000	0.0
26/03/2021	38.30	363,400	38.34	38.43	36.09	0	0	0
25/03/2021	38.34	447,600	37.94	38.61	37.80	37,000	37,000	0
24/03/2021	37.94	654,300	37.98	39.02	37.76	218,200	272,800	-4.7
23/03/2021	37.98	223,900	37.98	38.34	37.67	0	0	0
22/03/2021	37.98	357,800	38.16	38.21	37.85	7,400	0	0.6
19/03/2021	38.16	347,500	38.30	38.30	37.89	0	26,200	-2.2
18/03/2021	38.30	335,000	37.71	38.30	37.71	100,000	116,000	-1.3
17/03/2021	37.71	221,900	37.67	37.85	37.58	124,100	144,000	-1.7
16/03/2021	37.67	259,300	37.94	37.94	37.53	64,900	64,900	0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021	37.94	513,900	37.35	38.12	37.76	257,000	180,000	6.5
12/03/2021	37.35	196,400	37.53	37.75	37.35	400,100	400,100	0
11/03/2021	37.53	232,300	37.35	37.75	37.35	205,300	200,000	0.4
10/03/2021	37.35	291,600	37.31	37.62	37.08	20,000	97,000	-6.4
09/03/2021	37.31	287,000	37.35	37.35	36.95	42,700	38,000	0.4
08/03/2021	37.35	352,200	37.44	37.53	37.08	220,700	234,000	-1.1
05/03/2021	37.44	290,000	37.44	37.53	36.86	107,300	107,300	0
04/03/2021	37.44	371,100	37.80	38.42	37.08	386,900	351,000	3.1
03/03/2021	37.80	526,100	37.53	38.06	37.71	481,300	437,500	3.7
02/03/2021	37.53	317,600	37.84	37.98	37.44	264,900	264,900	0
01/03/2021	37.84	482,000	37.93	38.42	37.57	11,700	69,300	-4.8
26/02/2021	37.93	579,400	37.53	38.02	37.31	87,900	70,200	1.5
25/02/2021	37.53	427,100	36.99	37.53	36.99	356,400	284,900	6.0
24/02/2021	36.99	562,400	37.31	37.71	36.72	777,100	788,800	-1.0
23/02/2021	37.31	1,045,500	38.02	38.02	37.13	0	183,400	-15.4
22/02/2021	38.02	665,700	38.82	38.82	37.89	233,000	316,600	-7.2
19/02/2021	38.82	459,900	39.09	39.09	38.42	0	0	0
18/02/2021	39.09	869,200	38.65	39.09	38.24	5,720	5,500	0.2
17/02/2021	38.65	837,600	37.35	38.87	37.35	0	0	0
09/02/2021	37.35	522,600	36.14	37.44	35.74	40,000	0	3.3
08/02/2021	36.14	644,100	37.48	37.53	35.74	0	2,200	-0.2
05/02/2021	37.48	620,600	37.04	37.53	36.59	0	0	0
04/02/2021	37.04	649,600	37.04	37.04	36.19	440,000	496,000	-4.6
03/02/2021	37.04	639,700	36.41	37.31	36.37	0	0	0
02/02/2021	36.41	599,800	35.21	36.59	34.76	118,000	100,000	1.4
01/02/2021	35.21	600,700	37.13	37.13	34.85	0	0	0
29/01/2021	37.13	901,800	34.71	37.13	33.51	13,840	13,830	0.0
28/01/2021	34.71	1,106,100	37.31	37.31	34.71	339,500	357,500	-1.4
27/01/2021	37.31	663,300	37.98	38.65	35.34	50,000	50,000	0
26/01/2021	37.98	595,600	38.87	38.87	37.57	0	100	0.0
25/01/2021	38.87	1,264,300	37.53	38.87	37.53	0	0	0
22/01/2021	37.53	716,000	36.81	37.98	36.95	0	0	0
21/01/2021	36.81	419,300	35.96	37.04	35.96	0	0	0
20/01/2021	35.96	978,200	35.29	36.05	34.85	0	0	0
19/01/2021	35.29	857,500	37.48	37.48	34.89	111,270	111,170	0.0
18/01/2021	37.48	641,400	36.86	37.75	37.08	1,192,100	56,000	97.1
15/01/2021	36.86	530,900	36.68	37.08	36.68	353,300	353,300	0
14/01/2021	36.68	476,100	36.95	37.31	36.55	0	100	0.0
13/01/2021	36.95	448,100	37.04	37.44	36.95	224,690	224,690	0
12/01/2021	37.04	561,700	36.95	37.08	36.72	171,000	171,000	0
11/01/2021	36.95	579,000	36.81	37.08	36.72	250,000	250,000	0
08/01/2021	36.81	554,000	36.46	37.08	36.10	4,296	4,296	0
07/01/2021	36.46	582,700	36.28	36.46	36.10	0	0	0
06/01/2021	36.28	721,900	36.32	36.72	36.19	100	0	0.0
05/01/2021	36.32	534,700	36.50	36.55	36.01	100	0	0.0
04/01/2021	36.50	743,400	36.19	36.68	36.01	22,365	22,345	0.0
31/12/2020	36.19	681,980	35.92	36.28	35.92	840	50	0.1
30/12/2020	35.92	1,345,200	35.07	36.32	35.29	275,540	275,110	0.0
29/12/2020	35.07	1,003,660	34.76	35.21	34.58	4,540	240	0.3
28/12/2020	34.76	735,450	34.71	35.07	34.54	0	840	-0.1
25/12/2020	34.71	571,620	34.36	34.71	34.04	0	540	0.0
24/12/2020	34.36	497,430	34.85	34.85	33.95	140,000	144,540	-0.3
23/12/2020	34.85	505,640	34.98	35.25	34.85	0	0	0
22/12/2020	34.98	957,080	34.54	35.16	34.40	107,120	40,000	5.2
21/12/2020	34.54	676,290	34.54	34.58	34.18	0	0	0
18/12/2020	34.54	582,740	33.86	34.62	33.86	0	0	0
17/12/2020	33.86	1,289,500	34.67	34.67	33.51	118,470	185,590	-5.1
16/12/2020	34.67	636,190	34.45	34.67	34.40	133,100	133,100	0
15/12/2020	34.45	867,800	34.67	35.29	34.04	0	0	0
14/12/2020	34.67	533,210	34.58	34.85	34.62	0	0	0
11/12/2020	34.58	1,089,180	32.61	34.85	33.95	0	0	0
10/12/2020	32.61	964,410	35.03	35.21	32.61	0	0	0
09/12/2020	35.03	566,430	35.07	35.25	34.85	100,000	100,000	0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020	35.07	727,940	34.80	35.16	34.85	0	0	0
07/12/2020	34.80	594,550	34.80	35.25	34.49	0	1,000	-0.1
04/12/2020	34.80	904,440	34.36	34.80	34.32	100,000	100,000	0
03/12/2020	34.36	942,980	34.14	34.36	33.69	150	0	0.0
02/12/2020	34.14	1,002,760	34.58	34.58	33.96	150,000	150,000	0
01/12/2020	34.58	890,610	34.54	34.58	33.96	200,100	200,000	0.0
30/11/2020	34.54	1,194,810	34.94	35.38	34.54	370	150	0.0
27/11/2020	34.94	1,255,000	33.78	34.98	33.69	0	0	0
26/11/2020	33.78	816,530	33.78	33.92	33.25	150,500	150,100	0.0
25/11/2020	33.78	1,091,650	33.65	34.36	33.65	1,530	370	0.1
24/11/2020	33.65	1,122,210	34.01	34.18	32.81	383,144	380,064	0.2
23/11/2020	34.01	1,959,950	32.63	34.05	32.54	250,810	250,500	0.0
20/11/2020	32.63	646,460	32.81	32.85	32.54	1,020	1,530	0.0
19/11/2020	32.81	1,323,020	32.59	33.03	32.59	129,050	3,080	9.4
18/11/2020	32.59	780,440	32.81	32.81	32.41	90,520	91,330	-0.1

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	1.05	2.94%	111,465,500	-1,977,856	0	35.70 112.90 36.75
2 tháng (2026-07-20)	-4.25	-10.37%	301,979,600	-1,977,856	0	30.75 112.90 36.75
3 tháng (2026-06-22)	-29.25	-44.32%	396,169,400	-1,977,856	0	30.75 112.90 36.75
6 tháng (2026-03-23)	-34.12	-48.14%	478,227,900	-1,977,856	0	30.75 112.90 36.75
12 tháng (2025-09-23)	-20.34	-35.63%	666,254,900	-1,977,856	0	23.93 112.90 36.75
24 tháng (2024-09-30)	-26.12	-41.55%	912,930,000	-1,977,856	0	23.18 112.90 36.75
36 tháng (2023-10-04)	-11.82	-24.34%	1,249,312,400	-1,977,856	0	22.71 112.90 36.75
60 tháng (2021-10-14)	-8.81	-19.34%	1,614,967,800	978,388	377.1	22.28 112.90 36.75

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH