Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	71.95	811,800	73.79	74.43	71.95	5,500	374,500	-38.0
25/11/2021	73.79	510,400	74.92	75.84	73.79	204,600	180,190	2.6
24/11/2021	74.92	298,300	74.92	75.14	73.72	3,400	25,000	-2.3
23/11/2021	74.92	491,000	73.72	74.92	72.65	131,600	76,100	5.8
22/11/2021	73.72	418,500	72.51	74.36	72.51	147,600	103,600	4.6
19/11/2021	72.51	894,500	75.28	75.84	71.59	14,800	361,200	-36.5
18/11/2021	75.28	376,300	75.42	77.26	75.14	88,700	16,500	7.7
17/11/2021	75.42	461,400	76.55	76.69	75.14	133,700	343,700	-22.4
16/11/2021	76.55	815,600	78.54	78.54	75.14	254,200	317,400	-6.9
15/11/2021	78.54	896,000	77.90	79.39	77.26	83,800	99,700	-1.8
12/11/2021	77.90	826,300	74.07	77.97	73.36	236,500	203,800	4.1
11/11/2021	74.07	1,052,700	73.01	78.11	72.65	207,400	408,500	-21.2
10/11/2021	73.01	690,000	75.14	75.56	70.88	119,800	89,600	3.1
09/11/2021	75.14	719,600	76.55	76.77	74.78	368,100	119,900	26.4
08/11/2021	76.55	422,300	76.55	77.19	75.70	113,500	29,200	9.2
05/11/2021	76.55	926,500	73.72	76.55	72.16	249,200	155,200	9.9
04/11/2021	73.72	672,700	74.07	74.43	72.30	539,300	221,100	30.0
03/11/2021	74.07	938,700	74.43	74.43	72.16	272,600	303,400	-3.2
02/11/2021	74.43	509,200	71.66	74.43	71.45	240,711	245,811	-0.5
01/11/2021	71.66	679,600	73.72	74.14	71.59	598,200	744,000	-14.8
29/10/2021	73.72	1,676,200	72.02	74.36	71.52	211,300	193,200	1.7
28/10/2021	72.02	628,200	72.23	73.01	71.59	111,100	161,600	-5.1
27/10/2021	72.23	850,400	69.68	72.30	69.68	727,400	753,100	-2.5
26/10/2021	69.68	536,500	70.24	70.81	69.46	268,400	578,700	-30.6
25/10/2021	70.24	407,700	70.17	71.24	69.61	75,100	125,800	-5.0
22/10/2021	70.17	285,500	69.46	70.17	69.18	13,900	44,800	-3.0
21/10/2021	69.46	650,000	70.17	71.59	69.39	156,200	312,100	-15.4
20/10/2021	70.17	809,900	69.46	70.81	68.90	256,100	604,900	-34.3
19/10/2021	69.46	540,900	70.17	70.46	69.46	56,000	148,000	-9.0
18/10/2021	70.17	797,900	71.24	71.59	69.46	145,100	200,600	-5.6
15/10/2021	71.24	514,800	71.59	71.87	71.17	244,200	157,600	8.7
14/10/2021	71.59	583,400	71.59	72.30	70.95	335,200	340,200	-0.5
13/10/2021	71.59	469,200	70.88	72.37	70.53	112,600	40,200	7.3
12/10/2021	70.88	399,200	72.30	72.30	70.88	118,900	62,900	5.7
11/10/2021	72.30	731,100	70.53	72.30	69.96	231,100	0	22.5
08/10/2021	70.53	647,900	68.76	70.53	68.40	95,800	37,800	5.7
07/10/2021	68.76	414,300	69.54	70.17	68.76	190,400	232,600	-4.1
06/10/2021	69.54	381,000	68.76	69.75	67.76	25,000	12,800	1.2
05/10/2021	68.76	548,000	70.03	70.03	68.26	47,600	13,600	3.3
04/10/2021	70.03	434,000	70.17	70.88	68.76	84,300	79,000	0.5
01/10/2021	70.17	610,700	69.96	70.53	68.76	879,797	737,497	14.1
30/09/2021	69.96	1,788,800	66.13	69.96	65.92	575,600	470,400	10.5
29/09/2021	66.13	365,700	65.92	66.13	65.35	57,900	99,800	-3.9
28/09/2021	65.92	771,500	64.50	65.92	64.22	334,700	405,000	-6.5
27/09/2021	64.50	461,100	65.21	66.27	64.36	166,300	116,500	4.6
24/09/2021	65.21	295,800	65.35	65.35	64.79	113,500	12,800	9.2
23/09/2021	65.35	371,100	65.99	65.99	65.21	97,000	96,700	0.0
22/09/2021	65.99	688,300	63.86	65.99	63.44	233,700	75,300	14.7
21/09/2021	63.86	494,900	64.50	64.50	63.23	10,000	18,200	-0.7
20/09/2021	64.50	440,100	65.57	65.57	64.29	16,000	1,000	1.4
17/09/2021	65.57	346,700	65.92	65.92	64.64	56,700	69,800	-1.2
16/09/2021	65.92	642,200	65.14	65.92	64.50	378,600	271,000	9.9
15/09/2021	65.14	540,600	63.09	65.14	62.73	55,500	252,000	-17.9
14/09/2021	63.09	840,700	65.21	65.21	63.09	78,500	391,100	-28.2
13/09/2021	65.21	481,000	66.63	66.63	64.64	187,900	168,000	1.9
10/09/2021	66.63	1,067,200	64.15	66.63	63.79	596,200	73,800	48.0
09/09/2021	64.15	1,258,600	61.10	64.15	60.60	496,100	681,400	-16.0
08/09/2021	61.10	665,700	61.10	61.17	60.82	421,700	504,400	-7.1
07/09/2021	61.10	1,039,200	61.31	61.81	60.96	424,600	640,100	-18.6
06/09/2021	61.31	723,200	60.46	61.53	60.60	692,100	751,300	-5.1
01/09/2021	60.46	1,049,200	60.96	60.96	60.18	494,000	707,700	-18.2
31/08/2021	60.96	530,000	61.24	61.31	60.89	69,200	299,300	-19.8
30/08/2021	61.24	781,900	60.82	61.67	60.75	72,600	474,200	-34.7
27/08/2021	60.82	1,105,000	61.10	62.45	60.25	80,700	806,400	-62.3
26/08/2021	61.10	591,200	63.09	63.79	61.10	521,400	732,500	-18.6
25/08/2021	63.09	306,200	62.59	63.44	62.45	40,500	72,600	-2.9
24/08/2021	62.59	478,500	62.73	63.58	62.52	77,500	7,100	6.3
23/08/2021	62.73	841,400	64.86	64.86	62.73	255,600	149,300	9.6
20/08/2021	64.86	416,800	66.63	67.34	64.43	0	70,000	-6.5
19/08/2021	66.63	838,300	67.13	68.05	66.63	847,800	854,600	-0.6
18/08/2021	67.13	513,700	67.69	67.98	67.05	574,100	752,400	-17.0
17/08/2021	67.69	316,000	66.98	67.98	66.91	7,000	0	0.7
16/08/2021	66.98	448,900	66.98	67.34	66.63	0	77,900	-7.3
13/08/2021	66.98	524,800	66.98	67.34	65.92	186,800	84,100	9.7
12/08/2021	66.98	444,400	67.62	67.98	66.84	154,500	100,000	5.2
11/08/2021	67.62	350,800	67.91	68.26	67.55	0	0	0
10/08/2021	67.91	439,800	68.40	68.61	67.69	0	130,000	-12.5
09/08/2021	68.40	421,500	68.19	69.11	67.98	103,800	100,000	0.5
06/08/2021	68.19	391,600	67.91	68.47	67.41	100	0	0.0
05/08/2021	67.91	348,000	68.40	68.40	67.34	0	0	0
04/08/2021	68.40	424,700	68.40	69.32	67.83	73,800	65,300	0.9
03/08/2021	68.40	516,900	67.76	68.40	67.27	40,000	100	3.9
02/08/2021	67.76	537,200	67.91	67.98	66.42	14,800	0	1.4
30/07/2021	67.91	997,800	65.92	67.91	65.57	523,500	597,300	-7.0
29/07/2021	65.92	732,800	63.86	65.92	63.94	228,000	40,000	17.5
28/07/2021	63.86	395,900	63.86	64.50	63.72	10,000	11,480	-1.3
27/07/2021	63.86	930,600	64.29	65.78	63.79	525,000	500,000	2.3
26/07/2021	64.29	536,800	64.50	65.21	63.72	239,000	438,000	-18.0
23/07/2021	64.50	584,600	65.99	66.63	64.50	28,500	0	2.7
22/07/2021	65.99	416,200	64.64	67.20	64.29	0	25,000	-2.3
21/07/2021	64.64	532,600	65.21	65.21	63.79	67,900	106,900	-3.5
20/07/2021	65.21	784,300	64.93	65.71	62.31	142,500	171,000	-2.6
19/07/2021	64.93	911,700	68.05	68.40	64.93	0	0	0
16/07/2021	68.05	488,900	67.41	68.40	67.48	82,200	20,000	6.0
15/07/2021	67.41	1,042,500	68.05	68.47	66.63	0	0	0
14/07/2021	68.05	792,000	70.32	72.65	68.05	130,300	0	13.4
13/07/2021	70.32	532,000	72.37	73.36	69.89	336,000	364,400	-2.7
12/07/2021	72.37	1,715,000	74.78	76.20	69.61	172,300	1,000	18.1
09/07/2021	74.78	1,061,200	74.85	77.33	73.50	418,100	527,500	-11.8
08/07/2021	74.85	867,100	75.49	76.55	74.28	750,000	775,000	-2.2

Page:
<<
7
8
9
>>

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