Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2010	5.70	73,450	5.60	5.70	5.60	44,880	3,000	2.6
14/04/2010	5.60	72,670	5.65	5.65	5.60	10,000	0	0.6
13/04/2010	5.65	65,530	5.65	5.70	5.65	15,000	0	0.9
12/04/2010	5.65	256,740	5.65	5.74	5.60	13,200	70,000	-3.5
09/04/2010	5.65	109,390	5.60	5.65	5.60	2,500	1,500	0.1
08/04/2010	5.60	128,320	5.79	5.83	5.60	33,340	800	2.0
07/04/2010	5.79	187,120	5.74	5.83	5.65	0	0	0
06/04/2010	5.74	463,200	5.65	5.93	5.74	80,940	4,000	4.8
05/04/2010	5.65	329,860	5.42	5.65	5.42	11,100	500	0.6
02/04/2010	5.42	91,810	5.42	5.46	5.37	19,530	500	1.1
01/04/2010	5.42	95,420	5.37	5.46	5.32	17,220	0	1.0
31/03/2010	5.37	124,280	5.32	5.42	5.28	6,960	0	0.4
30/03/2010	5.32	163,560	5.37	5.42	5.28	0	250	-0.0
29/03/2010	5.37	254,430	5.32	5.42	5.23	0	0	0
26/03/2010	5.32	173,340	5.32	5.32	5.14	2,210	0	0.1
25/03/2010	5.32	117,710	5.37	5.37	5.19	30	0	0.0
24/03/2010	5.37	184,340	5.46	5.51	5.28	2,930	0	0.2
23/03/2010	5.46	623,330	5.23	5.46	5.23	7,010	0	0.4
22/03/2010	5.23	103,830	5.00	5.23	5.23	0	3,030	-0.2
19/03/2010	5.00	161,150	5.09	5.14	5.00	34,360	0	1.9
18/03/2010	5.09	59,700	5.05	5.14	5.05	19,570	0	1.1
17/03/2010	5.05	85,800	5.19	5.19	5.05	20,500	0	1.1
16/03/2010	5.19	64,200	5.28	5.28	5.09	10,000	0	0.6
15/03/2010	5.28	89,890	5.28	5.37	5.28	21,440	0	1.2
12/03/2010	5.28	123,540	5.19	5.28	5.19	32,910	7,500	1.4
11/03/2010	5.19	53,730	5.23	5.23	5.19	480	0	0.0
10/03/2010	5.23	55,930	5.28	5.28	5.19	0	0	0
09/03/2010	5.28	183,740	5.14	5.28	5.14	35,020	100	2.0
08/03/2010	5.14	68,060	5.09	5.19	5.09	0	0	0
05/03/2010	5.09	73,590	5.05	5.09	5.05	1,550	0	0.1
04/03/2010	5.05	122,200	5.05	5.23	5.05	0	0	0
03/03/2010	5.05	41,050	5.00	5.05	5.00	0	0	0
02/03/2010	5.00	33,140	5.09	5.14	5.00	0	2,150	-0.1
01/03/2010	5.09	50,000	4.91	5.09	4.91	0	0	0
26/02/2010	4.91	76,240	5.00	5.05	4.91	100	22,960	-1.2
25/02/2010	5.00	46,560	4.95	5.05	4.95	0	36,490	-2.0
24/02/2010	4.95	78,440	5.09	5.09	4.95	0	26,740	-1.4
23/02/2010	5.09	36,860	5.28	5.28	5.09	7,720	0	0.4
22/02/2010	5.28	21,940	5.28	5.32	5.28	0	0	0
12/02/2010	5.28	17,850	5.23	5.32	5.28	1,500	0	0.1
11/02/2010	5.23	18,210	5.19	5.23	5.09	0	0	0
10/02/2010	5.19	11,170	5.09	5.23	5.14	50	0	0.0
09/02/2010	5.09	50,380	5.19	5.19	5.09	7,160	0	0.4
08/02/2010	5.19	27,330	5.14	5.23	5.09	2,430	10,580	-0.5
05/02/2010	5.14	78,500	5.28	5.28	5.09	20,000	2,700	1.0
04/02/2010	5.28	43,580	5.28	5.32	5.23	32,820	0	1.9
03/02/2010	5.28	34,150	5.09	5.28	5.14	23,250	0	1.3
02/02/2010	5.09	40,850	5.05	5.14	5.09	20,040	0	1.1
01/02/2010	5.05	56,220	5.09	5.14	5.05	27,850	100	1.5
29/01/2010	5.09	51,740	5.14	5.23	5.05	10,220	0	0.6
28/01/2010	5.14	29,870	5.23	5.23	5.14	1,920	100	0.1
27/01/2010	5.23	50,960	5.42	5.42	5.23	21,600	0	1.2
26/01/2010	5.42	58,340	5.23	5.42	5.28	8,950	0	0.5
25/01/2010	5.23	62,040	5.05	5.23	5.05	2,000	0	0.1
22/01/2010	5.05	99,740	5.09	5.23	4.95	42,900	41,000	0.1
21/01/2010	5.09	98,870	5.28	5.37	5.09	50,680	0	2.9
20/01/2010	5.28	31,180	5.42	5.42	5.28	10,000	0	0.6
19/01/2010	5.42	131,950	5.19	5.42	5.19	37,080	0	2.1
18/01/2010	5.19	53,650	5.37	5.37	5.19	38,070	0	2.2
15/01/2010	5.37	45,490	5.42	5.46	5.32	19,320	1,150	1.1
14/01/2010	5.42	82,900	5.32	5.51	5.42	35,000	0	2.1
13/01/2010	5.32	144,410	5.32	5.46	5.19	7,540	700	0.4
12/01/2010	5.32	187,220	5.56	5.60	5.32	15,910	0	0.9
11/01/2010	5.56	141,830	5.56	5.70	5.51	2,270	0	0.1
08/01/2010	5.56	216,560	5.83	5.88	5.56	700	2,270	-0.1
07/01/2010	5.83	84,210	5.97	5.97	5.83	4,930	30	0.3
06/01/2010	5.97	112,030	5.93	6.11	5.79	37,260	1,010	2.3
05/01/2010	5.93	498,720	5.65	5.93	5.83	131,110	0	8.4
04/01/2010	5.65	114,520	5.51	5.70	5.46	0	0	0
31/12/2009	5.51	95,500	5.56	5.60	5.51	25,000	0	0
30/12/2009	5.56	113,520	5.56	5.60	5.51	27,100	0	0
29/12/2009	5.56	37,760	5.37	5.56	5.46	12,000	0	0
28/12/2009	5.37	52,900	5.56	5.56	5.37	17,850	0	0
25/12/2009	5.56	141,030	5.46	5.65	5.46	41,030	0	0
24/12/2009	5.46	62,940	5.37	5.46	5.23	22,020	0	0
23/12/2009	5.37	36,060	5.42	5.42	5.37	12,220	0	0
22/12/2009	5.42	70,430	5.56	5.65	5.42	38,960	30	0
21/12/2009	5.56	24,730	5.37	5.56	5.28	5,100	0	0
18/12/2009	5.37	158,980	5.14	5.37	5.23	101,380	1,000	0
17/12/2009	5.14	106,350	5.05	5.19	4.91	65,700	0	0
16/12/2009	5.05	228,020	5.28	5.32	5.05	137,000	0	0
15/12/2009	5.28	24,120	5.37	5.37	5.28	1,790	0	0
14/12/2009	5.37	22,310	5.23	5.46	5.23	0	100	0
11/12/2009	5.23	112,750	5.46	5.46	5.23	30,000	15,350	0
10/12/2009	5.46	49,250	5.46	5.60	5.32	0	0	0
09/12/2009	5.46	104,800	5.46	5.46	5.28	54,460	4,500	0
08/12/2009	5.46	137,640	5.70	5.70	5.42	80,700	0	0
07/12/2009	5.70	62,460	5.65	5.74	5.65	30,700	0	0
04/12/2009	5.65	61,750	5.51	5.65	5.51	30,980	0	0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2009	5.51	49,040	5.51	5.74	5.46	0	0	0
02/12/2009	5.51	153,510	5.78	5.78	5.51	0	0	0
01/12/2009	5.78	106,320	5.60	5.83	5.65	50,000	0	0
30/11/2009	5.60	121,600	5.46	5.65	5.46	0	0	0
27/11/2009	5.46	147,220	5.24	5.46	5.01	0	180	0
26/11/2009	5.24	199,660	5.51	5.51	5.24	0	0	0
25/11/2009	5.51	289,190	5.78	5.78	5.51	500	0	0
24/11/2009	5.78	76,530	5.83	5.83	5.74	4,960	0	0
23/11/2009	5.83	157,830	5.97	5.97	5.78	0	0	0
20/11/2009	5.97	103,330	6.01	6.06	5.92	0	0	0
19/11/2009	6.01	128,800	6.01	6.10	5.97	0	0	0

Page:
<<
36
37
38
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-9.10	-8.43%	30,206,300	15,193	-13.0	98.90 109.30 98.90
2 tháng (2024-07-22)	4.70	4.99%	54,537,400	-559	-17.4	93.80 109.30 98.90
3 tháng (2024-06-21)	1.20	1.23%	78,255,500	-7,237	-18.0	93.80 109.30 98.90
6 tháng (2024-03-25)	2.90	3.02%	165,009,800	-178,341	-132.8	91.50 109.30 98.90
12 tháng (2023-09-25)	20.41	26%	286,690,700	-250,856	-138.8	71.57 109.30 98.90
24 tháng (2022-09-30)	21.75	28.19%	417,352,200	-1,545,489	-191.9	68.38 109.30 98.90
36 tháng (2021-10-05)	30.14	43.84%	616,810,300	1,827,055	226.8	64.64 109.30 98.90
60 tháng (2019-10-16)	43.06	77.11%	953,682,430	1,576,132	208.7	31.98 109.30 98.90

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH