Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	17.45	24,210,400	18.40	18.50	17.30	833,976	7,013,394	0
22/10/2026	18.60	8,301,300	19.15	19.15	18.60	415,605	334,000	0
21/10/2026	19.20	16,315,200	20.20	20.65	19.10	2,306,872	1,736,460	0
20/10/2026	19.75	16,347,700	18.55	19.75	18.30	4,217,100	699,540	0
19/10/2026	18.50	6,287,100	19	19.25	18.35	739,970	2,050,250	0
16/10/2026	18.80	6,075,400	18.20	19	18.15	1,520,718	726,100	0
15/10/2026	18.20	8,646,300	18.65	19.05	18.10	858,188	1,599,550	0
14/10/2026	18.65	6,764,900	18.95	19.25	18.50	1,176,972	1,893,746	0
13/10/2026	19.20	13,709,200	17.90	19.25	17.25	3,203,844	1,441,450	0
12/10/2026	18.15	19,080,300	19.60	19.60	18.15	652,890	6,276,120	0
09/10/2026	19.50	7,146,800	19.50	19.50	19.05	309,600	708,244	0
08/10/2026	18.25	21,727,200	19	19.70	17.80	4,309,660	10,558,599	0
07/10/2026	18.90	51,811,600	20	20.30	18.75	8,333,623	29,395,654	0
06/10/2026	20.15	16,274,800	21.60	22.35	20.15	3,035,902	7,941,830	0
05/10/2026	21.65	10,991,700	23.05	23.30	21.45	1,562,782	5,630,850	0
02/10/2026	23.05	76,068,800	23.05	25.45	23.05	4,210,626	58,717,260	0
01/10/2026	24.75	1,677,600	24.75	24.75	24.75	21,015	1,677,600	0
30/09/2026	26.60	2,374,300	26.60	26.60	26.60	62,428	2,404,593	0
29/09/2026	28.60	1,210,300	28.60	28.60	28.60	140,860	1,240,449	0
28/09/2026	30.70	2,117,000	30.70	30.70	30.70	225,316	2,147,000	0
25/09/2026	33	5,299,000	33.20	34.40	32.80	615,300	493,900	0
24/09/2026	33.30	8,176,500	35.35	35.35	33.25	0	0	0
23/09/2026	35.30	4,142,500	35.80	35.90	35	0	0	0
22/09/2026	35.80	5,391,500	36.95	37	35.55	0	0	0
21/09/2026	36.90	1,754,300	37	37	36.60	0	0	0
18/09/2026	36.75	6,357,100	36.60	38.05	36.25	0	0	0
17/09/2026	36.75	2,910,800	36.90	36.95	36.05	0	0	0
16/09/2026	36.75	2,328,600	37.55	37.55	36.50	0	0	0
15/09/2026	37.20	3,430,700	35.55	37.55	35.55	0	0	0
14/09/2026	35.90	6,415,200	37.45	37.50	35	0	0	0
11/09/2026	37.30	4,937,600	38.20	38.30	37.15	0	0	0
10/09/2026	38.20	1,639,200	37.85	38.50	37.80	0	0	0
09/09/2026	37.95	4,080,500	38.60	38.65	37.60	0	0	0
08/09/2026	38.40	3,343,100	38.30	39.75	37.30	0	0	0
07/09/2026	38.40	4,302,000	39.60	39.95	38.30	0	0	0
04/09/2026	40.05	8,025,100	39.50	40.50	38.20	0	0	0
03/09/2026	39.80	8,105,000	41.50	41.60	39.80	0	0	0
28/08/2026	42.10	3,717,700	42	42.50	41.20	0	0	0
27/08/2026	41.90	6,328,700	43.15	43.25	41.40	0	0	0
26/08/2026	43.10	5,908,700	42.75	43.45	42.30	0	0	0
25/08/2026	42.65	22,381,900	45.55	45.55	40.80	0	0	0
24/08/2026	42.65	1,143,100	42.65	42.65	42.65	0	0	0
21/08/2026	39.90	4,043,900	39.90	39.90	39.90	0	0	0
20/08/2026	37.30	5,683,400	36.50	37.80	36.50	0	0	0
19/08/2026	35.70	3,352,700	35.35	36.60	34.60	0	0	0
18/08/2026	35.05	4,749,600	36.20	36.25	34.85	0	0	0
17/08/2026	36.20	2,983,300	36.60	37	35.60	0	0	0
14/08/2026	36.50	4,771,400	35.35	37.50	35.25	0	0	0
13/08/2026	35.30	2,472,100	35.60	35.75	35.15	0	0	0
12/08/2026	35.05	2,360,000	35.10	35.60	34.85	0	0	0
11/08/2026	34.85	3,197,000	36.30	36.75	34.85	0	0	0
10/08/2026	35.95	2,725,500	35.40	36.40	34.55	0	0	0
07/08/2026	36	3,949,500	36.10	37.90	35.10	0	0	0
06/08/2026	36.45	8,463,700	39.10	39.70	36.20	0	0	0
05/08/2026	37.90	7,807,700	37.25	37.90	36.75	0	0	0
04/08/2026	35.45	10,647,300	34	35.45	34	0	0	0
03/08/2026	33.15	8,005,300	31.20	33.15	31.20	0	0	0
31/07/2026	31	17,734,700	30.35	31.25	30.25	0	0	0
30/07/2026	32.50	7,820,300	32.75	33.45	31.80	0	0	0
29/07/2026	32.75	7,236,500	32.90	33.90	32.45	0	0	0
28/07/2026	32.65	20,423,300	33.10	35.20	32.65	0	0	0
27/07/2026	32.90	10,257,100	30.95	32.90	30.90	0	0	0
24/07/2026	30.75	41,349,200	30.75	32.05	30.75	0	0	0
23/07/2026	33.05	586,700	33.05	33.05	33.05	0	0	0
22/07/2026	35.50	7,538,000	35.50	36.95	35.50	0	0	0
21/07/2026	38.15	9,655,900	40.90	41.50	38.15	0	0	0
20/07/2026	41	5,780,000	43.35	43.35	40.60	0	0	0
17/07/2026	43	7,504,500	41.50	43	40.50	0	0	0
16/07/2026	40.90	14,681,800	41.70	42.75	40.60	0	0	0
15/07/2026	43.65	8,168,200	46.80	46.80	43.65	0	0	0
14/07/2026	46.90	5,620,000	43.90	46.90	43.80	0	0	0
13/07/2026	43.85	6,681,400	45.90	46.50	43.75	0	0	0
10/07/2026	46.60	10,169,700	49.70	49.80	46.50	0	0	0
09/07/2026	50	4,764,300	52	54	50	0	0	0
08/07/2026	52	25,605,600	47.25	52	47.25	0	0	0
07/07/2026	50.80	994,200	50.80	50.80	50.80	0	0	0
06/07/2026	54.60	565,000	54.60	54.60	54.60	0	0	0
03/07/2026	58.70	1,185,500	58.70	58.70	58.70	0	0	0
02/07/2026	63.10	2,175,200	63	64.80	62.80	0	0	0
01/07/2026	62.70	586,500	62.50	63.40	62.50	0	0	0
30/06/2026	63	715,400	63.10	63.20	62.30	0	0	0
29/06/2026	63.20	636,200	63.50	63.60	62.70	0	0	0
26/06/2026	63.50	542,200	63.60	63.80	62.70	0	0	0
25/06/2026	64.10	804,500	65	65	63.80	0	0	0
24/06/2026	65.50	724,500	64.80	66	64.40	0	0	0
23/06/2026	65.20	659,700	66.40	66.40	64.90	0	0	0
22/06/2026	66	1,405,400	65	66	64.80	0	0	0
19/06/2026	67.10	668,200	66.80	67.90	66.80	0	0	0
18/06/2026	68	799,900	67.50	68	66.90	0	0	0
17/06/2026	68	915,200	68.40	68.40	66.90	0	0	0
16/06/2026	68.20	2,527,000	64.90	68.50	64.50	0	0	0
15/06/2026	65	1,400,200	63.10	65.20	63.10	0	0	0
12/06/2026	62	783,600	62.80	63.30	62	0	0	0
11/06/2026	62	1,190,100	63.40	63.40	61.70	0	0	0
10/06/2026	64	878,500	63.90	64.70	63.60	0	0	0
09/06/2026	64.80	1,099,300	64.80	64.90	63.50	0	0	0
08/06/2026	65.10	1,098,900	64.70	65.50	64.60	0	0	0
05/06/2026	65.70	672,500	65	65.70	64.50	0	0	0
04/06/2026	65	660,300	65.40	65.50	64.30	0	0	0
03/06/2026	65.40	433,300	65.20	65.70	64.50	0	0	0

Page:
1
2
3
>>

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	17.45 38.40 17.45
2 tháng (2026-08-10)	-17.70	-49.24%	340,711,000	-97,690,223	0	17.45 43.10 17.45
3 tháng (2026-07-10)	-28.35	-60.84%	560,791,800	-97,690,223	0	17.45 46.90 17.45
6 tháng (2026-04-13)	-55.08	-75.11%	652,268,800	-97,690,223	0	17.45 76.67 17.45
12 tháng (2025-10-13)	-37.81	-67.44%	821,750,000	-97,690,223	0	17.45 84.67 17.45
24 tháng (2024-10-18)	-43.01	-70.21%	1,018,920,200	-97,690,223	0	17.45 84.67 17.45
36 tháng (2023-10-24)	-29.07	-61.43%	1,314,337,900	-97,690,223	0	17.45 84.67 17.45
60 tháng (2021-11-03)	-28.89	-61.28%	1,640,422,700	-97,690,223	0	17.45 84.67 17.45

CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

THỐNG KÊ GIAO DỊCH