Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2011	4.10	8,800	4.13	4.13	4.05	0	0	0
13/04/2011	4.13	3,070	4.17	4.24	4.10	0	0	0
08/04/2011	4.17	10,070	4.17	4.17	4.15	10,010	0	0.3
07/04/2011	4.17	22,750	4.17	4.23	4.10	355,820	334,500	0.6
06/04/2011	4.17	15,240	4.10	4.17	4.08	105,500	105,500	0
05/04/2011	4.10	3,130	4.15	4.15	4.02	500	0	0.0
04/04/2011	4.15	1,210	4.13	4.15	4.10	0	0	0
01/04/2011	4.13	2,770	4.13	4.13	4.08	0	0	0
31/03/2011	4.13	37,350	4.15	4.17	4.10	19,870	0	0.6
30/03/2011	4.15	23,490	4.13	4.15	3.95	6,840	0	0.2
29/03/2011	4.13	18,840	4.17	4.21	4.13	0	0	0
28/03/2011	4.17	24,910	4.17	4.17	4.10	18,220	4,710	0.4
25/03/2011	4.17	18,210	4.17	4.18	4.17	0	0	0
24/03/2011	4.17	3,680	4.10	4.24	4.11	0	290	-0.0
23/03/2011	4.10	55,200	4.08	4.14	4.08	0	24,800	-0.7
22/03/2011	4.08	71,260	4.29	4.36	4.08	0	68,440	-1.9
21/03/2011	4.29	4,720	4.24	4.37	4.26	0	1,900	-0.1
18/03/2011	4.24	29,660	4.24	4.26	4.20	1,250	21,200	-0.6
17/03/2011	4.24	23,060	4.20	4.24	4.17	0	14,110	-0.4
16/03/2011	4.20	21,720	4.21	4.27	4.20	0	18,060	-0.5
15/03/2011	4.21	23,300	4.24	4.32	4.21	0	13,010	-0.4
14/03/2011	4.24	29,360	4.43	4.43	4.24	2,000	5,000	-0.1
11/03/2011	4.43	15,440	4.42	4.45	4.42	200	3,000	-0.1
10/03/2011	4.42	10,200	4.26	4.46	4.39	5,090	0	0.2
09/03/2011	4.26	46,650	4.30	4.32	4.24	20,000	9,500	0.3
08/03/2011	4.30	10,470	4.30	4.34	4.26	0	1,990	-0.1
07/03/2011	4.30	11,520	4.29	4.46	4.29	270	140	0.0
04/03/2011	4.29	21,000	4.30	4.48	4.29	0	0	0
03/03/2011	4.30	14,930	4.40	4.43	4.30	0	0	0
02/03/2011	4.40	21,900	4.62	4.68	4.40	0	0	0
01/03/2011	4.62	26,000	4.70	4.75	4.62	0	0	0
28/02/2011	4.70	18,120	4.90	4.90	4.70	0	0	0
25/02/2011	4.90	9,650	4.77	4.97	4.90	3,520	0	0.1
24/02/2011	4.77	33,960	5.00	5.00	4.77	0	30,950	-1.0
23/02/2011	5.00	8,140	4.83	5.06	4.97	5,920	0	0.2
22/02/2011	4.83	57,330	5.03	5.03	4.78	0	4,500	-0.2
21/02/2011	5.03	66,280	5.30	5.30	5.03	0	0	0
18/02/2011	5.30	54,020	5.41	5.41	5.30	42,390	0	1.6
17/02/2011	5.41	35,770	5.40	5.41	5.32	33,210	6,070	1.0
16/02/2011	5.40	27,130	5.28	5.41	5.40	27,000	0	1.0
15/02/2011	5.28	15,290	5.44	5.44	5.27	3,120	0	0.1
14/02/2011	5.44	37,410	5.47	5.47	5.44	27,000	0	1.0
11/02/2011	5.47	41,850	5.47	5.47	5.41	27,680	5,000	0.8
10/02/2011	5.47	43,960	5.47	5.47	5.40	27,000	7,960	0.7
09/02/2011	5.47	95,990	5.49	5.51	5.47	29,820	21,800	0.3
08/02/2011	5.49	81,100	5.47	5.49	5.41	23,320	38,980	-0.6
28/01/2011	5.47	66,650	5.49	5.53	5.47	60,590	0	2.3
27/01/2011	5.49	82,160	5.40	5.49	5.38	59,790	0	2.2
26/01/2011	5.40	33,860	5.37	5.41	5.37	33,020	0	1.2
25/01/2011	5.37	50,810	5.38	5.40	5.34	41,980	0	1.5
24/01/2011	5.38	85,350	5.32	5.40	5.32	42,810	0	1.6
21/01/2011	5.32	47,230	5.27	5.34	5.27	31,980	0	1.2
20/01/2011	5.27	110,210	5.24	5.27	5.18	84,860	0	3.0
19/01/2011	5.24	92,660	5.16	5.25	5.18	63,120	1,500	2.2
18/01/2011	5.16	56,250	5.19	5.19	5.12	55,080	2,400	1.9
17/01/2011	5.19	12,300	5.18	5.24	5.05	10,000	0	0.4
14/01/2011	5.18	42,040	5.12	5.19	5.15	40,460	0	1.4
13/01/2011	5.12	25,020	5.12	5.15	5.12	22,610	400	0.8
12/01/2011	5.12	17,190	5.12	5.22	5.09	12,850	0	0.4
11/01/2011	5.12	43,720	5.19	5.19	5.05	40,610	0	1.4
10/01/2011	5.19	47,620	5.12	5.19	5.05	47,620	0	1.7
07/01/2011	5.12	54,210	5.12	5.12	4.97	41,710	0	1.5
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2011	5.12	41,100	5.06	5.16	5.11	24,230	0	0.8
05/01/2011	5.06	71,040	5.16	5.16	5.06	49,810	0	1.8
04/01/2011	5.16	29,460	5.06	5.22	5.15	17,140	0	0.6
31/12/2010	5.06	67,420	5.00	5.12	5.00	58,450	0	2.1
30/12/2010	5.00	69,910	5.12	5.12	4.99	28,890	0	1.0
29/12/2010	5.12	108,500	5.16	5.25	5.12	79,080	0	2.9
28/12/2010	5.16	70,880	5.20	5.23	5.05	46,050	0	1.7
27/12/2010	5.20	173,940	5.26	5.26	5.15	130,280	25,000	3.9
24/12/2010	5.26	124,610	5.35	5.35	5.09	65,960	0	2.4
23/12/2010	5.35	114,140	5.33	5.39	5.19	103,880	31,980	2.7
22/12/2010	5.33	159,830	5.32	5.47	5.32	24,950	0	0.9
21/12/2010	5.32	492,170	5.08	5.32	5.12	67,010	46,400	0.8
20/12/2010	5.08	454,210	4.83	5.08	4.83	155,350	17,500	4.8
17/12/2010	4.83	55,050	4.76	4.83	4.72	32,450	10,000	0.8
16/12/2010	4.76	42,490	4.85	4.85	4.76	23,080	0	0.8
15/12/2010	4.85	97,540	4.83	4.86	4.76	66,760	34,350	1.1
14/12/2010	4.83	92,820	4.89	4.89	4.76	62,620	26,100	1.2
13/12/2010	4.89	147,590	4.81	4.90	4.83	13,310	5,000	0.3
10/12/2010	4.81	34,150	4.69	4.81	4.69	23,360	0	0.8
09/12/2010	4.69	60,850	4.72	4.76	4.62	27,400	25,000	0.1
08/12/2010	4.72	16,410	4.76	4.79	4.69	5,550	0	0.2
07/12/2010	4.76	62,230	4.82	4.82	4.76	12,810	30,190	-0.6
06/12/2010	4.82	131,050	4.82	4.83	4.78	7,100	40,680	-1.1
03/12/2010	4.82	53,960	4.78	4.85	4.76	7,880	22,000	-0.5
02/12/2010	4.78	43,170	4.79	4.81	4.76	14,250	16,380	-0.1
01/12/2010	4.79	37,560	4.83	4.85	4.76	18,340	26,170	-0.3
30/11/2010	4.83	101,250	4.79	4.93	4.79	56,360	54,580	0.1
29/11/2010	4.79	44,430	4.79	4.79	4.76	44,400	0	1.5
26/11/2010	4.79	31,250	4.79	4.79	4.76	31,050	5,000	0.9
25/11/2010	4.79	58,060	4.79	4.81	4.76	39,450	0	1.3
24/11/2010	4.79	31,530	4.79	4.79	4.69	26,480	5,000	0.7
23/11/2010	4.79	48,330	4.79	4.79	4.76	41,680	0	1.4
22/11/2010	4.79	58,000	4.79	4.79	4.61	54,000	5,000	1.6
19/11/2010	4.79	51,380	4.81	4.82	4.65	39,370	5,000	1.2
18/11/2010	4.81	51,380	4.68	4.81	4.58	42,360	2,790	1.3
17/11/2010	4.68	46,370	4.76	4.76	4.68	0	22,690	-0.7
16/11/2010	4.76	71,110	4.83	4.83	4.71	31,680	36,000	-0.1
15/11/2010	4.83	55,700	4.86	4.86	4.71	43,940	10,000	1.2

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.90	-0.96%	17,665,900	-63,258	-13.1	91.40 96.30 92.90
2 tháng (2024-09-23)	-4.79	-4.90%	37,902,500	-107,758	-17.5	91.40 98.18 92.90
3 tháng (2024-08-26)	-8.24	-8.15%	61,868,700	-217,258	-29.2	91.40 101.53 92.90
6 tháng (2024-05-27)	0.04	0.04%	139,686,700	-1,028,091	-124.7	91.40 107.75 92.90
12 tháng (2023-11-28)	15.39	19.85%	304,373,900	-1,317,006	-155.7	76.92 107.75 92.90
24 tháng (2022-12-05)	10.60	12.87%	441,188,000	-2,707,839	-217.0	67.60 107.75 92.90
36 tháng (2021-12-08)	25.40	37.63%	625,014,600	3,211,795	454.9	65.04 107.75 92.90
60 tháng (2019-12-19)	38.12	69.59%	972,134,360	467,012	188.4	31.52 107.75 92.90

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH