Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	59.29	814,000	58.63	60.15	58.10	0	0	0
11/12/2025	58.10	179,000	58.37	58.63	58.04	0	0	0
10/12/2025	58.17	364,200	58.37	58.50	57.97	0	0	0
09/12/2025	58.43	675,000	59.29	59.56	57.64	0	0	0
08/12/2025	59.03	422,100	60.68	60.68	59.03	0	0	0
05/12/2025	60.48	455,900	59.29	60.74	59.16	0	0	0
04/12/2025	59.62	302,200	60.48	60.74	59.62	0	0	0
03/12/2025	60.35	401,200	60.48	60.48	59.56	0	0	0
02/12/2025	60.48	444,000	60.15	60.48	58.83	0	0	0
01/12/2025	60.48	564,200	59.75	60.61	58.43	0	0	0
28/11/2025	60.08	436,200	59.75	60.22	58.63	0	0	0
27/11/2025	59.56	831,600	57.64	59.56	57.64	0	0	0
26/11/2025	57.57	427,200	57.44	57.71	57.24	0	0	0
25/11/2025	57.44	283,600	57.90	57.97	57.44	0	0	0
24/11/2025	57.77	135,200	57.84	57.84	57.51	0	0	0
21/11/2025	57.51	258,200	57.71	57.71	57.11	0	0	0
20/11/2025	57.97	1,169,700	58.83	58.96	57.31	0	0	0
19/11/2025	58.96	153,600	59.03	59.16	58.83	0	0	0
18/11/2025	59.03	271,500	59.36	59.62	58.76	0	0	0
17/11/2025	59.29	276,300	59.42	60.02	59.23	0	0	0
14/11/2025	59.42	220,700	59.49	59.75	58.89	0	0	0
13/11/2025	59.62	528,400	58.89	60.28	58.70	0	0	0
12/11/2025	59.03	158,600	58.83	59.23	58.23	0	0	0
11/11/2025	58.83	398,000	57.84	58.83	57.38	0	0	0
10/11/2025	57.44	229,700	57.77	58.63	57.44	0	0	0
07/11/2025	57.77	419,200	59.75	60.02	57.77	0	0	0
06/11/2025	59.42	318,400	60.22	60.28	59.09	0	0	0
05/11/2025	60.35	297,100	59.56	60.35	59.42	0	0	0
04/11/2025	59.42	1,015,200	61.27	61.27	58.10	0	0	0
03/11/2025	61.34	503,500	62.06	62.46	61.34	0	0	0
31/10/2025	62.46	1,203,300	62.46	62.46	60.88	0	0	0
30/10/2025	62.46	544,100	63.05	63.52	62.06	0	0	0
29/10/2025	63.05	1,134,200	62.66	63.12	60.61	0	0	0
28/10/2025	62.66	849,400	61.73	62.72	60.61	0	0	0
27/10/2025	61.73	810,700	62.66	62.72	61.73	0	0	0
24/10/2025	62.72	1,714,300	60.74	63.19	59.42	0	0	0
23/10/2025	60.94	2,073,400	57.64	61.40	57.64	0	0	0
22/10/2025	57.90	624,100	58.23	58.23	56.58	0	0	0
21/10/2025	57.38	1,027,500	55.46	57.77	55.33	0	0	0
20/10/2025	55.40	2,295,500	59.49	59.49	55.40	0	0	0
17/10/2025	59.49	1,440,500	60.74	60.81	58.83	0	0	0
16/10/2025	60.81	2,980,200	56.91	60.81	56.91	0	0	0
15/10/2025	56.85	997,700	55.79	57.31	55.79	0	0	0
14/10/2025	55.92	617,400	56.45	56.52	55.92	0	0	0
13/10/2025	56.06	189,600	55.99	56.32	55.53	0	0	0
10/10/2025	56.12	478,400	56.52	56.65	55.79	0	0	0
09/10/2025	56.12	379,600	55.59	56.45	55.53	0	0	0
08/10/2025	55.46	353,700	56.78	56.78	55.46	0	0	0
07/10/2025	56.06	232,300	55.66	56.32	55.66	0	0	0
06/10/2025	55.59	227,500	54.80	55.86	54.80	0	0	0
03/10/2025	54.80	228,600	54.80	55.20	54.80	0	0	0
02/10/2025	54.87	383,100	55.07	55.20	54.87	0	0	0
01/10/2025	55.07	468,900	55.07	55.46	55.07	0	0	0
30/09/2025	54.87	268,100	55.13	55.73	54.87	0	0	0
29/09/2025	55.13	285,800	56.12	56.12	55.07	0	0	0
26/09/2025: Cổ tức tiền mặt tỉ lệ: 14%
26/09/2025	55.92	448,400	56.45	56.72	55.79	0	0	0
25/09/2025	55.99	766,900	56.96	57.03	55.99	0	0	0
24/09/2025	56.90	168,700	57.09	57.09	56.18	0	0	0
23/09/2025	57.09	346,000	57.03	57.16	55.99	0	0	0
22/09/2025	57.09	464,800	57.81	58.26	56.51	0	0	0
19/09/2025	57.48	437,800	57.81	57.81	57.09	0	0	0
18/09/2025	57.22	426,000	57.16	57.94	56.83	0	0	0
17/09/2025	56.57	618,200	57.61	58.78	56.57	0	0	0
16/09/2025	57.61	679,700	57.29	58.39	57.09	0	0	0
15/09/2025	57.29	485,200	57.16	57.29	56.70	0	0	0
12/09/2025	57.16	764,100	56.18	57.61	55.92	0	0	0
11/09/2025	55.99	458,100	56.18	56.18	55.34	0	0	0
10/09/2025	55.99	357,000	55.66	56.18	55.28	0	0	0
09/09/2025	55.66	432,300	55.60	55.73	54.89	0	0	0
08/09/2025	55.08	749,500	56.18	56.64	55.08	0	0	0
05/09/2025	56.64	620,800	57.55	57.55	56.64	0	0	0
04/09/2025	57.42	1,615,100	56.38	58.07	56.05	0	0	0
03/09/2025	56.05	659,000	55.60	56.25	55.28	0	0	0
02/09/2025	63.85	558,100	64.17	64.63	63.52	0	0	0
01/09/2025	61.77	166,200	62.36	62.36	61.77	0	0	0
29/08/2025	55.60	677,700	55.60	55.79	55.47	0	0	0
28/08/2025	55.60	688,500	55.41	55.86	55.28	0	0	0
27/08/2025	55.41	1,316,400	56.44	56.44	55.15	0	0	0
26/08/2025	54.69	383,400	53.85	54.82	53.85	0	0	0
25/08/2025	54.24	533,900	55.15	55.53	54.24	0	0	0
22/08/2025	55.08	878,100	55.86	55.86	54.76	0	0	0
21/08/2025	55.60	670,700	55.41	55.66	54.95	0	0	0
20/08/2025	55.41	964,900	55.28	55.60	54.89	0	0	0
19/08/2025	55.15	680,000	55.21	55.41	54.95	0	0	0
18/08/2025	55.21	1,043,200	55.99	56.05	54.82	0	0	0
15/08/2025	55.99	808,800	57.16	57.16	55.86	0	0	0
14/08/2025	57.16	789,700	57.16	57.29	56.12	0	0	0
13/08/2025	57.16	1,126,700	56.83	57.87	56.44	0	0	0
12/08/2025	56.83	777,800	56.18	56.83	56.18	0	0	0
11/08/2025	56.18	518,400	56.05	56.51	55.86	0	0	0
08/08/2025	55.73	752,900	56.51	56.51	55.66	0	0	0
07/08/2025	56.12	551,700	56.18	57.09	55.99	0	0	0
06/08/2025	56.05	446,600	55.53	56.25	55.53	0	0	0
05/08/2025	55.53	1,006,700	56.12	56.25	55.53	0	0	0
04/08/2025	56.18	775,500	55.86	56.44	54.56	0	0	0
01/08/2025	58.65	1,139,200	54.76	58.65	54.30	0	0	0
31/07/2025	54.82	541,500	54.95	55.41	54.43	0	0	0
30/07/2025	55.53	720,900	54.69	55.53	54.43	0	0	0
29/07/2025	54.76	1,558,300	55.92	55.99	54.76	0	0	0
28/07/2025	55.86	691,100	56.12	56.18	55.79	0	0	0

Page:
<<
2
3
4
>>

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