Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	64	878,500	63.90	64.70	63.60	0	0	0
09/06/2026	64.80	1,099,300	64.80	64.90	63.50	0	0	0
08/06/2026	65.10	1,098,900	64.70	65.50	64.60	0	0	0
05/06/2026	65.70	672,500	65	65.70	64.50	0	0	0
04/06/2026	65	660,300	65.40	65.50	64.30	0	0	0
03/06/2026	65.40	433,300	65.20	65.70	64.50	0	0	0
02/06/2026	65	694,300	65.20	65.70	64.60	0	0	0
01/06/2026	65.80	414,900	65.80	66	65	0	0	0
29/05/2026	65.80	738,800	65.30	66.10	64.90	0	0	0
28/05/2026	65.90	958,700	65.30	66.20	64.50	0	0	0
27/05/2026	65.30	514,200	65	65.60	65	0	0	0
26/05/2026	65.20	762,200	64.80	65.40	64.10	0	0	0
25/05/2026	64.30	710,200	66	66	64.30	0	0	0
22/05/2026	65.50	952,100	65.30	65.70	64.40	0	0	0
21/05/2026	65.30	855,200	65.90	66.10	64.70	0	0	0
20/05/2026	65.80	1,042,000	64.50	66.10	63.40	0	0	0
19/05/2026	65	1,273,000	64.30	66.70	64.30	0	0	0
18/05/2026	64.70	2,277,600	67.10	67.10	64.50	0	0	0
15/05/2026	67.30	1,447,200	69.10	69.10	67.10	0	0	0
14/05/2026	69.50	669,200	69.60	69.60	68.30	0	0	0
13/05/2026	69.60	459,800	69.50	70	68.90	0	0	0
12/05/2026	69.50	644,500	69.20	69.50	68.20	0	0	0
11/05/2026	69.10	1,038,900	70.10	70.20	68.60	0	0	0
08/05/2026	70.10	986,700	69.10	70.10	69.10	0	0	0
07/05/2026	69.10	1,209,000	68.20	70	68.10	0	0	0
06/05/2026	68	1,205,200	68.10	68.10	67.20	0	0	0
05/05/2026	67.40	1,150,100	68.30	68.30	67.20	0	0	0
04/05/2026	68.30	1,225,800	67.60	68.90	67.60	0	0	0
29/04/2026	67.30	2,045,300	67.50	69	67	0	0	0
28/04/2026	67	1,616,500	70.10	70.10	66.90	0	0	0
24/04/2026	70	1,338,800	71.90	72.40	69	0	0	0
23/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/04/2026	71.70	1,660,400	75.10	76.60	71.10	0	0	0
22/04/2026	73.33	2,344,800	76	76	72.67	0	0	0
21/04/2026	74.60	1,077,600	76.93	77.07	74.27	0	0	0
20/04/2026	76.67	1,866,600	74.33	76.67	74.33	0	0	0
17/04/2026	74	1,411,900	72.60	75	72.20	0	0	0
16/04/2026	72.60	542,200	72.87	73.33	71.47	0	0	0
15/04/2026	72.80	551,200	73.40	75	72.67	0	0	0
14/04/2026	73	577,200	72.33	73.53	72.27	0	0	0
13/04/2026	73.33	723,700	72.67	74	72.53	0	0	0
10/04/2026	72.67	477,400	72.67	73.20	72.13	0	0	0
09/04/2026	73.33	1,176,800	71.33	73.33	71.13	0	0	0
08/04/2026	71.33	971,800	69	71.33	68.47	0	0	0
07/04/2026	66.67	1,434,500	69.73	70.07	66.67	0	0	0
06/04/2026	69.73	705,500	71.20	71.80	69.73	0	0	0
03/04/2026	72.53	1,010,700	71.60	72.53	71.20	0	0	0
02/04/2026	72.60	937,100	71	72.60	70.80	0	0	0
01/04/2026	72.87	813,000	72.73	73.13	71.93	0	0	0
31/03/2026	72	1,492,200	72	73.33	71.40	0	0	0
30/03/2026	72	1,202,000	70.13	72	70.07	0	0	0
27/03/2026	73.27	2,116,700	68.53	73.27	67.13	0	0	0
26/03/2026	70.67	2,293,700	74	74.33	68.87	0	0	0
25/03/2026	74	1,209,800	73	74	72.20	0	0	0
24/03/2026	72.33	910,500	71.47	72.33	70.80	0	0	0
23/03/2026	70.87	1,814,500	74.07	74.67	70.87	0	0	0
20/03/2026	76.13	1,026,100	76.60	76.60	75.07	0	0	0
19/03/2026	76.60	651,100	75.33	77	74.73	0	0	0
18/03/2026	76.67	878,600	78.47	78.47	75.67	0	0	0
17/03/2026	78.47	699,700	79.13	79.47	76.93	0	0	0
16/03/2026	78.67	717,500	76.73	78.73	76.13	0	0	0
13/03/2026	77.93	1,048,900	76.67	78.27	76.60	0	0	0
12/03/2026	78.60	997,100	79.07	79.07	76.67	0	0	0
11/03/2026	79.33	1,930,700	75.53	79.67	74.33	0	0	0
10/03/2026	75.67	1,808,000	75.80	75.80	72.47	0	0	0
09/03/2026	71	2,019,500	71.13	72.60	71	0	0	0
06/03/2026	76.33	2,642,800	76.67	77.33	73.73	0	0	0
05/03/2026	77.33	2,272,900	79.87	79.87	75.33	0	0	0
04/03/2026	80.60	3,158,200	79.27	80.60	76.60	0	0	0
03/03/2026	81.33	1,980,000	83	83.27	79.67	0	0	0
02/03/2026	83	4,182,400	80.93	84.60	80	0	0	0
27/02/2026	81.27	2,033,500	80.60	81.47	79.73	0	0	0
26/02/2026	80	2,723,400	79.20	81.27	78	0	0	0
25/02/2026	79.67	2,794,900	80.87	80.87	74.73	0	0	0
24/02/2026	80.33	1,746,700	80.13	81.20	79.20	0	0	0
23/02/2026	80.13	1,204,700	80.20	81.27	79.53	0	0	0
13/02/2026	80	1,728,500	78	80	76.93	0	0	0
12/02/2026	79	1,754,400	77.27	79.93	75.33	0	0	0
11/02/2026	77.27	2,808,300	74.07	77.27	74	0	0	0
10/02/2026	75.27	2,252,400	75.33	76.27	70	0	0	0
09/02/2026	75.27	2,245,000	73.67	75.87	73.33	0	0	0
06/02/2026	72.60	5,025,100	75.33	75.33	72.07	0	0	0
05/02/2026	77.47	2,863,500	79.93	80	76.27	0	0	0
04/02/2026	79.80	2,147,700	80.47	80.67	79.33	0	0	0
03/02/2026	80	6,753,100	77.47	80	75.67	0	0	0
02/02/2026	78.80	3,359,900	82.20	82.40	78.80	0	0	0
30/01/2026	84.67	3,736,300	83.20	84.67	81	0	0	0
29/01/2026	84.33	6,501,500	79.93	84.33	79.33	0	0	0
28/01/2026	79	2,418,400	77.93	80.73	76	0	0	0
27/01/2026	77.33	1,294,600	77.87	78.27	76.93	0	0	0
26/01/2026	77.87	3,634,400	75.87	78.53	75.20	0	0	0
23/01/2026	74.93	2,202,500	73.33	76.67	72.60	0	0	0
22/01/2026	73.60	1,620,200	73.47	74.60	71.80	0	0	0
21/01/2026	73.27	1,994,000	73.13	75.20	72.33	0	0	0
20/01/2026	74.60	1,915,700	75.27	76	73.80	0	0	0
19/01/2026	76.13	2,878,700	71.80	76.67	71.33	0	0	0
16/01/2026	71.80	4,710,600	67.67	72.40	67.67	0	0	0
15/01/2026	67.67	753,400	66.73	68	66.33	0	0	0
14/01/2026	67.67	565,000	67.40	68.67	67	0	0	0
13/01/2026	68.60	928,900	67	69	66.93	0	0	0
12/01/2026	68.80	1,194,900	69.33	69.33	66.13	0	0	0

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 (2026-09-08)	-20.15	-52.47%	244,459,900	-97,690,223	0	15.60 38.40 15.60
2 tháng (2026-08-10)	-17.70	-49.24%	340,711,000	-97,690,223	0	15.60 43.10 15.60
3 tháng (2026-07-10)	-28.35	-60.84%	560,791,800	-97,690,223	0	15.60 46.90 15.60
6 tháng (2026-04-13)	-55.08	-75.11%	652,268,800	-97,690,223	0	15.60 76.67 15.60
12 tháng (2025-10-13)	-37.81	-67.44%	821,750,000	-97,690,223	0	15.60 84.67 15.60
24 tháng (2024-10-18)	-43.01	-70.21%	1,018,920,200	-97,690,223	0	15.60 84.67 15.60
36 tháng (2023-10-24)	-29.07	-61.43%	1,314,337,900	-97,690,223	0	15.60 84.67 15.60
60 tháng (2021-11-03)	-28.89	-61.28%	1,640,422,700	-97,690,223	0	15.60 84.67 15.60

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH