Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/07/2025	56.12	489,900	55.86	56.31	55.86	0	0	0
24/07/2025	55.86	560,300	55.86	56.05	55.28	0	0	0
23/07/2025	55.86	382,100	55.79	55.92	55.47	0	0	0
22/07/2025	55.79	479,000	55.21	55.86	54.63	0	0	0
21/07/2025	55.21	460,300	55.99	56.18	55.21	0	0	0
18/07/2025	55.99	471,000	55.99	56.70	55.86	0	0	0
17/07/2025	56.05	958,100	56.83	57.48	56.05	0	0	0
16/07/2025	57.16	763,400	55.86	57.16	55.41	0	0	0
15/07/2025	56.31	680,600	56.90	56.96	56.31	0	0	0
14/07/2025	56.90	1,846,700	54.43	56.90	54.30	0	0	0
11/07/2025	54.04	676,900	53.46	54.24	53.46	0	0	0
10/07/2025	53.46	596,100	53.91	53.98	53.26	0	0	0
09/07/2025	53.78	660,500	53.91	54.17	53.33	0	0	0
08/07/2025	53.46	484,900	53.72	53.85	53.46	0	0	0
07/07/2025	53.59	331,700	53.91	54.11	53.26	0	0	0
04/07/2025	53.72	382,300	53.59	54.30	53.59	0	0	0
03/07/2025	53.59	903,400	53.85	54.63	53.39	0	0	0
02/07/2025	53.85	846,400	54.11	54.63	53.85	0	0	0
01/07/2025	54.17	924,400	54.04	54.17	53.26	0	0	0
30/06/2025	53.98	916,200	53.46	54.11	53.39	0	0	0
27/06/2025	53.20	801,100	52.94	53.46	52.55	0	0	0
26/06/2025	52.55	851,400	51.70	52.87	51.64	0	0	0
25/06/2025	51.70	487,600	52.16	52.35	51.64	0	0	0
24/06/2025	52.09	372,900	52.35	52.61	51.96	0	0	0
23/06/2025	52.29	598,300	51.64	52.29	51.05	0	0	0
20/06/2025	51.70	499,500	52.09	52.29	51.64	0	0	0
19/06/2025	52.16	245,700	51.96	52.42	51.64	0	0	0
18/06/2025	51.96	764,700	52.35	52.68	51.51	0	0	0
17/06/2025	52.68	485,300	53.26	53.39	52.35	0	0	0
16/06/2025	53.26	1,581,800	50.66	53.59	50.53	0	0	0
13/06/2025	50.66	910,500	50.66	51.57	50.14	0	0	0
12/06/2025	50.86	1,064,800	50.14	51.05	50.08	0	0	0
11/06/2025	49.36	403,500	49.88	49.88	49.17	0	0	0
10/06/2025	49.43	626,600	48.39	49.75	48.39	0	0	0
09/06/2025	48.46	690,600	49.17	49.30	48.20	0	0	0
06/06/2025	49.17	1,268,500	50.60	50.60	49.17	0	0	0
05/06/2025	50.60	1,001,000	51.05	51.18	50.53	0	0	0
04/06/2025	51.25	1,156,900	50.92	51.25	50.47	0	0	0
03/06/2025	50.53	1,639,700	50.66	51.44	50.47	0	0	0
02/06/2025	50.79	2,998,100	50.01	51.70	50.01	0	0	0
30/05/2025	53.59	1,052,600	55.86	55.86	53.13	0	0	0
29/05/2025	54.56	2,348,100	55.02	55.02	53.65	0	0	0
28/05/2025	51.51	773,000	52.48	52.55	51.25	0	0	0
27/05/2025	52.16	538,400	52.61	52.61	51.96	0	0	0
26/05/2025	52.29	744,800	51.96	52.29	50.66	0	0	0
23/05/2025	51.31	660,300	51.31	51.96	50.66	0	0	0
22/05/2025	51.25	1,049,600	51.96	52.29	50.99	0	0	0
21/05/2025	52.42	681,100	53.65	53.65	52.03	0	0	0
20/05/2025	53.46	1,117,200	53.20	53.65	52.61	0	0	0
19/05/2025	53.00	959,400	52.55	53.98	51.90	0	0	0
16/05/2025	52.61	1,435,100	54.56	54.76	52.61	0	0	0
15/05/2025	54.82	1,447,700	56.51	56.51	54.56	0	0	0
14/05/2025	55.86	2,680,500	53.39	56.12	53.33	0	0	0
13/05/2025	53.39	4,000,600	51.64	54.63	51.64	0	0	0
12/05/2025	51.05	1,464,300	50.01	51.05	49.36	0	0	0
09/05/2025	49.62	2,041,400	48.20	49.69	48.20	0	0	0
08/05/2025	48.07	1,628,400	46.77	48.33	46.77	0	0	0
07/05/2025	47.29	1,248,300	47.55	47.61	46.96	0	0	0
06/05/2025	47.81	1,834,900	46.05	47.61	46.05	0	0	0
05/05/2025	45.99	809,800	46.51	46.90	45.66	0	0	0
29/04/2025	46.18	626,100	45.79	46.18	45.73	0	0	0
28/04/2025	45.99	864,400	45.53	46.12	45.47	0	0	0
25/04/2025	45.53	1,507,400	46.38	46.38	45.21	0	0	0
24/04/2025	46.12	1,223,100	44.82	46.38	44.82	0	0	0
23/04/2025	44.69	1,320,500	44.82	45.27	44.17	0	0	0
22/04/2025	43.58	2,455,900	45.14	45.21	42.02	0	0	0
21/04/2025	45.14	1,128,000	47.09	47.74	45.14	0	0	0
18/04/2025	47.09	1,095,000	45.79	47.35	45.66	0	0	0
17/04/2025	45.34	1,645,500	44.23	45.47	43.97	0	0	0
16/04/2025	44.56	1,786,700	46.25	46.25	44.30	0	0	0
15/04/2025	46.44	1,937,800	47.61	47.68	45.47	0	0	0
14/04/2025	47.87	1,873,800	48.00	49.23	47.42	0	0	0
11/04/2025	46.57	3,658,800	46.57	46.57	46.31	0	0	0
10/04/2025	43.58	59,600	43.58	43.58	43.58	0	0	0
09/04/2025	40.79	3,789,000	40.79	43.26	40.79	0	0	0
08/04/2025	43.84	1,426,300	45.14	46.25	43.84	0	0	0
04/04/2025	47.09	4,119,900	46.44	47.42	46.44	0	0	0
03/04/2025	49.88	2,631,900	51.96	52.68	49.88	0	0	0
02/04/2025	53.59	727,000	54.24	54.76	53.59	0	0	0
01/04/2025	54.17	411,800	54.11	54.37	53.65	0	0	0
31/03/2025	54.11	1,001,000	53.26	54.11	53.26	0	0	0
28/03/2025	53.26	3,238,200	55.15	55.21	53.26	0	0	0
27/03/2025	55.15	1,247,400	56.25	56.38	55.15	0	0	0
26/03/2025	56.25	558,200	57.03	57.35	56.25	0	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 (2026-09-08)	-20.15	-52.47%	244,459,900	-97,690,223	0	14.75 38.40 14.75
2 tháng (2026-08-10)	-17.70	-49.24%	340,711,000	-97,690,223	0	14.75 43.10 14.75
3 tháng (2026-07-10)	-28.35	-60.84%	560,791,800	-97,690,223	0	14.75 46.90 14.75
6 tháng (2026-04-13)	-55.08	-75.11%	652,268,800	-97,690,223	0	14.75 76.67 14.75
12 tháng (2025-10-13)	-37.81	-67.44%	821,750,000	-97,690,223	0	14.75 84.67 14.75
24 tháng (2024-10-18)	-43.01	-70.21%	1,018,920,200	-97,690,223	0	14.75 84.67 14.75
36 tháng (2023-10-24)	-29.07	-61.43%	1,314,337,900	-97,690,223	0	14.75 84.67 14.75
60 tháng (2021-11-03)	-28.89	-61.28%	1,640,422,700	-97,690,223	0	14.75 84.67 14.75

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH