Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	70.62	1,310,100	71.41	72.00	70.62	19,800	775,700	-54.5
06/07/2023	71.41	1,152,400	72.69	72.69	71.41	111,300	433,200	-23.6
05/07/2023	72.69	1,223,400	72.78	73.67	72.59	57,000	661,200	-44.8
04/07/2023	72.78	810,200	72.78	72.98	72.39	128,000	302,800	-12.9
03/07/2023	72.78	1,031,000	73.77	73.87	72.39	165,100	643,400	-35.4
30/06/2023	73.77	1,239,300	73.18	73.96	72.59	317,600	641,900	-23.9
29/06/2023	73.18	950,300	73.57	74.55	72.78	242,700	388,500	-10.8
28/06/2023	73.57	559,200	74.26	74.46	73.28	157,700	147,600	0.8
27/06/2023	74.26	797,700	74.16	75.15	73.28	2,500	0	0.2
26/06/2023	74.16	679,900	74.16	74.46	73.08	326,900	0	24.7
23/06/2023	74.16	1,234,400	73.28	74.65	72.98	189,900	136,400	4.0
22/06/2023	73.28	1,305,700	71.60	73.28	72.00	251,300	110,300	10.5
21/06/2023	71.60	807,300	71.11	71.80	70.42	313,300	341,300	-2.0
20/06/2023	71.11	1,044,200	71.11	71.11	69.83	162,800	730,300	-40.4
19/06/2023	71.11	864,000	71.60	71.60	70.03	130,800	406,000	-19.7
16/06/2023	71.60	1,005,800	72.10	72.78	71.41	101,700	210,000	-8.0
15/06/2023	72.10	504,900	71.60	72.29	71.31	84,000	89,500	-0.4
14/06/2023	71.60	506,900	72.10	72.78	71.60	18,500	117,200	-7.2
13/06/2023	72.10	1,436,700	71.31	73.28	71.51	1,800	306,700	-22.5
12/06/2023	71.31	579,100	70.82	71.31	70.23	6,900	92,000	-6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023	70.82	715,300	70.42	71.01	70.33	38,200	70,000	-2.3
08/06/2023	70.42	511,900	70.81	71.01	70.23	1,200	16,800	-1.1
07/06/2023	70.81	767,100	71.01	71.01	70.13	0	86,000	-6.2
06/06/2023	71.01	633,400	71.89	71.89	70.62	3,400	38,200	-2.5
05/06/2023	71.89	553,900	71.20	72.47	71.20	18,500	1,200	1.3
02/06/2023	71.20	779,700	68.57	71.20	68.67	0	11,100	-0.8
01/06/2023	68.57	357,000	69.16	69.35	68.38	0	4,000	-0.3
31/05/2023	69.16	328,600	69.35	69.55	69.06	6,500	55,500	-3.5
30/05/2023	69.35	497,900	69.64	70.03	69.16	0	29,400	-2.1
29/05/2023	69.64	276,500	70.23	70.62	69.35	0	17,600	-1.3
26/05/2023	70.23	296,500	69.45	70.33	69.55	14,300	9,300	0.4
25/05/2023	69.45	389,000	69.74	70.03	69.25	0	6,700	-0.5
24/05/2023	69.74	437,200	70.42	70.91	69.64	0	28,400	-2.0
23/05/2023	70.42	620,800	70.23	71.69	70.33	167,900	14,300	11.2
22/05/2023	70.23	276,600	70.72	71.20	70.23	0	0	0
19/05/2023	70.72	311,300	71.69	71.98	70.72	0	0	0
18/05/2023	71.69	357,500	72.76	72.76	71.69	0	167,900	-12.4
17/05/2023	72.76	196,200	72.67	72.96	72.37	0	0	0
16/05/2023	72.67	206,200	73.35	73.45	72.67	0	0	0
15/05/2023	73.35	225,600	73.16	73.64	73.16	0	0	0
12/05/2023	73.16	353,200	73.16	73.35	72.57	0	0	0
11/05/2023	73.16	341,000	73.35	73.94	72.96	300	0	0.0
10/05/2023	73.35	332,600	73.74	73.94	73.25	0	0	0
09/05/2023	73.74	195,500	74.03	74.62	73.55	0	300	-0.0
08/05/2023	74.03	215,700	74.33	74.62	73.94	0	300	-0.0
05/05/2023	74.33	191,600	74.33	75.11	74.13	46,000	500	3.5
04/05/2023	74.33	250,700	75.11	75.11	74.13	200	0	0.0
28/04/2023	75.11	248,300	73.84	75.11	73.16	0	0	0
27/04/2023	73.84	373,200	73.74	74.81	72.86	0	46,000	-3.5
26/04/2023	73.74	648,400	73.64	73.94	72.18	714,400	700,266	1.1
25/04/2023	73.64	378,900	74.62	75.11	73.64	8,500	0	0.6
24/04/2023	74.62	193,300	75.11	75.40	74.62	0	0	7.6
21/04/2023	75.11	399,000	75.30	76.18	74.72	281,000	182,800	7.6
20/04/2023	75.30	271,200	76.08	76.57	75.11	17,100	8,500	0.7
19/04/2023	76.08	303,500	76.28	76.67	75.69	4,317	0	0.3
18/04/2023	76.28	943,400	76.18	77.54	75.89	530,800	267,000	20.6
17/04/2023	76.18	693,000	75.69	76.96	75.69	377,667	3,600	29.2
14/04/2023	75.69	596,200	75.11	76.08	75.40	325,900	4,266	25.0
13/04/2023	75.11	407,400	75.98	76.47	75.01	30,500	3,200	2.1
12/04/2023	75.98	605,300	76.67	77.06	75.98	251,900	1,000	19.5
11/04/2023	76.67	1,031,700	75.30	77.35	75.59	207,700	60,500	11.6
10/04/2023	75.30	650,500	74.62	75.59	74.72	25,426	0	2.0
07/04/2023	74.62	315,600	74.91	75.30	74.42	62,600	1,332	4.7
06/04/2023	74.91	595,800	75.40	75.98	74.91	3,110	297,726	-22.6
05/04/2023	75.40	1,288,500	74.72	75.89	74.72	551,700	767,799	-16.7
04/04/2023	74.72	790,500	74.91	75.69	74.42	47,871	358,300	-23.8
03/04/2023	74.91	758,500	75.79	76.08	74.62	288,450	671,826	-29.4
31/03/2023	75.79	406,000	75.20	76.47	75.50	59,151	201,700	-11.1
30/03/2023	75.20	278,900	75.11	76.86	74.91	260,100	220,700	3.1
29/03/2023	75.11	343,400	75.89	75.89	74.23	500,466	609,372	-8.4
28/03/2023	75.89	419,300	76.28	76.47	75.20	100,000	204,100	-8.1
27/03/2023	76.28	203,200	77.06	77.06	75.98	300,000	339,400	-3.1
24/03/2023	77.06	140,900	76.57	77.06	76.18	0	400	-0.0
23/03/2023	76.57	169,000	76.96	76.96	76.08	0	0	0
22/03/2023	76.96	221,600	77.06	77.54	76.18	0	0	0
21/03/2023	77.06	246,600	78.03	78.91	76.57	0	0	0.2
20/03/2023	78.03	480,500	77.06	79.01	77.06	60,860	109,300	-3.9
17/03/2023	77.06	153,600	77.15	78.52	76.08	0	0	-0.1
16/03/2023	77.15	141,100	78.81	79.01	77.06	0	0	-0.1
15/03/2023	78.81	263,000	78.71	79.20	78.23	775,000	775,760	-0.1
14/03/2023	78.71	276,600	78.23	79.20	78.13	0	0	0.9
13/03/2023	78.23	443,300	77.06	78.91	77.64	779,961	768,933	0.9
10/03/2023	77.06	149,800	77.93	77.93	76.37	135,400	135,400	0
09/03/2023	77.93	160,200	78.03	78.03	77.06	4	0	0.0
08/03/2023	78.03	213,600	77.35	78.03	75.11	800	11,061	-0.8
07/03/2023	77.35	121,500	76.57	77.35	75.30	45,300	45,300	0
06/03/2023	76.57	134,600	77.45	77.84	76.37	0	4	-0.0
03/03/2023	77.45	221,300	78.32	78.91	76.67	200,000	200,800	-0.1
02/03/2023	78.32	296,800	75.69	78.32	76.08	4,400	0	0.4
01/03/2023	75.69	265,800	75.01	75.79	74.23	793,700	793,700	0
28/02/2023	75.01	262,200	74.23	75.59	74.33	26,972	26,000	0.1
27/02/2023	74.23	590,600	79.01	79.01	74.23	446,000	450,400	-0.3
24/02/2023	79.01	531,700	80.08	80.08	77.64	399,556	397,000	0.2
23/02/2023	80.08	351,100	80.96	80.96	79.01	0	972	-0.1
22/02/2023	80.96	320,800	82.42	82.42	80.96	326,396	320,000	0.5
21/02/2023	82.42	418,800	82.42	83.69	82.03	240,000	242,556	-0.2
20/02/2023	82.42	363,500	80.96	82.42	80.67	250,000	250,000	0
17/02/2023	80.96	242,900	80.57	81.06	79.89	100,000	109,900	-0.8
16/02/2023	80.57	183,700	79.98	80.57	79.79	200,000	200,000	0
15/02/2023	79.98	240,400	80.08	80.18	79.40	146,000	146,476	-0.0

Page:
<<
3
4
5
>>

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