CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
53.82
 465,000 55.99 56.80 53.38 36,833 0 3.2
31/01/2023
55.99
 602,900 57.23 57.79 55.80 363,300 113,600 22.5
30/01/2023
57.23
 351,500 58.35 58.97 57.17 200,000 211,000 -1.0
27/01/2023
58.35
 1,430,700 55.18 59.03 55.62 0 36,833 -3.5
19/01/2023
55.18
 591,300 54.93 55.18 54.38 1,900 249,700 -22.0
18/01/2023
54.93
 336,700 54.62 55.49 54.25 60,000 50,000 0.9
17/01/2023
54.62
 288,700 54.31 55.24 54.31 135,289 135,289 0
16/01/2023
54.31
 430,900 53.57 55.24 53.63 26,000 27,900 -0.2
13/01/2023
53.57
 197,300 53.38 54.13 53.44 331,600 336,100 -0.4
12/01/2023
53.38
 166,400 53.88 53.88 53.13 457,000 457,000 0
11/01/2023
53.88
 263,800 54.62 54.62 53.88 20,000 20,000 0
10/01/2023
54.62
 155,400 54.75 54.81 54.19 37,200 42,700 -0.5
09/01/2023
54.75
 151,600 54.75 55.00 54.00 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
54.75
 138,100 55.18 55.24 54.75 80 0 0.0
05/01/2023
55.18
 189,100 54.87 55.74 54.75 422,942 413,800 0.8
04/01/2023
54.87
 208,800 55.18 55.31 54.63 0 0 -0.0
03/01/2023
55.18
 221,100 55.43 56.11 54.81 40,000 40,080 -0.0
30/12/2022
55.43
 397,300 53.02 55.43 53.02 21,219 47,719 -2.4
29/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/12/2022
53.02
 221,400 50.87 53.02 51.79 0 0 0
28/12/2022
50.87
 249,700 49.94 53.41 50.03 40,000 40,000 0
27/12/2022
49.94
 133,900 49.94 50.36 49.71 0 10,000 -1.1
26/12/2022
49.94
 149,400 50.22 50.77 49.57 0 10,000 -1.1
23/12/2022
50.22
 147,900 50.40 50.40 49.02 0 0 0
22/12/2022
50.40
 240,900 50.68 50.91 49.48 105,000 105,000 0
21/12/2022
50.68
 182,300 51.10 51.10 50.17 60,000 60,000 0
20/12/2022
51.10
 126,800 51.79 51.79 50.64 0 0 -0.4
19/12/2022
51.79
 129,700 52.21 52.21 51.33 0 3,300 -0.4
16/12/2022
52.21
 260,800 52.25 52.25 51.38 0 0 0.1
15/12/2022
52.25
 129,000 52.25 52.25 51.33 0 0 0.1
14/12/2022
52.25
 119,300 52.02 52.25 51.24 575,600 574,600 0.1
13/12/2022
52.02
 156,600 51.70 52.02 49.94 0 0 0
12/12/2022
51.70
 159,700 51.75 51.75 50.54 46,100 46,100 0
09/12/2022
51.75
 83,400 51.33 51.93 50.96 7,100 1,000 0.7
08/12/2022
51.33
 234,400 50.27 51.33 50.27 45 0 0.0
07/12/2022
50.27
 307,000 51.38 52.16 49.02 200 0 0.0
06/12/2022
51.38
 286,200 53.13 53.32 51.33 200 7,100 -0.8
05/12/2022
53.13
 134,800 53.18 53.18 52.72 0 45 -0.0
02/12/2022
53.18
 412,000 51.79 53.41 51.14 483,600 483,800 -0.0
01/12/2022
51.79
 265,300 52.49 52.86 50.91 0 200 -0.0
30/11/2022
52.49
 193,400 52.16 52.67 51.42 100,000 100,000 0
29/11/2022
52.16
 357,500 50.40 52.25 50.22 387,000 387,000 0
28/11/2022
50.40
 234,300 49.11 50.87 49.25 425,000 425,000 0
25/11/2022
49.11
 235,600 49.02 50.50 48.92 2,337,801 2,337,800 0.0
24/11/2022
49.02
 166,700 48.88 49.25 47.77 214,600 212,600 0.2
23/11/2022
48.88
 166,600 47.63 48.88 47.17 101,600 100,000 0.2
22/11/2022
47.63
 286,100 47.21 48.88 47.26 390,900 387,001 0.4
21/11/2022
47.21
 163,800 46.29 47.63 46.29 20,900 22,000 -0.1
18/11/2022
46.29
 290,100 46.24 47.12 45.32 576,300 577,800 -0.2
17/11/2022
46.24
 364,100 44.86 46.24 44.81 0 3,900 -0.4
16/11/2022
44.86
 509,400 43.51 44.86 41.62 800,000 800,900 -0.1
15/11/2022
43.51
 507,900 44.67 45.78 41.66 528,589 528,689 -0.0
14/11/2022
44.67
 230,000 44.95 46.24 43.98 500,000 500,000 0
11/11/2022
44.95
 179,900 44.86 45.23 44.53 116,300 116,300 0
10/11/2022
44.86
 416,300 44.99 45.32 43.01 1,339,500 1,324,500 1.5
09/11/2022
44.99
 127,900 44.81 45.13 43.98 100 0 0.0
08/11/2022
44.81
 199,600 44.16 45.23 43.88 137,300 137,300 0
07/11/2022
44.16
 282,000 43.88 45.32 43.93 350,000 365,000 -1.4
04/11/2022
43.88
 937,100 47.17 47.58 43.88 595,400 583,500 1.1
03/11/2022
47.17
 316,600 46.75 48.09 45.41 8,000 0 0.8
02/11/2022
46.75
 305,200 46.98 47.63 46.75 118,578 100,000 1.9
01/11/2022
46.98
 157,100 47.77 47.77 46.98 176,300 181,300 -0.5
31/10/2022
47.77
 280,600 47.95 48.37 46.47 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
47.95
 133,700 47.54 48.09 47.40 0 18,578 -1.9
27/10/2022
47.54
 174,100 47.45 48.04 46.94 15,500 7,000 0.9
26/10/2022
47.45
 258,900 46.62 47.72 46.57 0 17,800 -1.8
25/10/2022
46.62
 469,900 46.57 48.18 45.43 21,100 0 2.2
24/10/2022
46.57
 378,900 48.04 48.18 45.93 18,000 15,500 0.2
21/10/2022
48.04
 417,500 49.37 49.74 46.80 200 0 0.0
20/10/2022
49.37
 270,000 49.33 49.83 48.68 12,000 21,100 -1.0
19/10/2022
49.33
 221,300 48.64 49.33 48.64 7,800 18,000 -1.1
18/10/2022
48.64
 322,900 48.18 49.46 48.46 300,400 300,600 -0.0
17/10/2022
48.18
 94,800 48.23 48.27 47.49 0 12,000 -1.3
14/10/2022
48.23
 217,200 47.95 48.59 48.00 91 7,800 -0.8
13/10/2022
47.95
 228,600 48.18 48.41 47.63 60,000 60,000 0
12/10/2022
48.18
 340,100 48.00 48.59 47.17 27,400 0 2.9
11/10/2022
48.00
 219,400 48.18 48.78 46.57 675,700 675,791 -0.0
10/10/2022
48.18
 351,100 47.26 48.59 44.60 300,000 300,000 0
07/10/2022
47.26
 457,800 47.17 48.18 44.97 1,328,850 1,336,000 -0.7
06/10/2022
47.17
 385,900 46.99 47.72 46.80 127,750 0 13.1
05/10/2022
46.99
 325,100 45.20 48.18 45.20 217,400 0 22.3
04/10/2022
45.20
 391,000 45.70 46.76 45.20 820,000 819,150 0.1
03/10/2022
45.70
 745,300 49.10 49.10 45.70 113,100 227,750 -11.4
30/09/2022
49.10
 1,142,400 50.93 50.93 47.77 310,400 507,000 -21.0
29/09/2022
50.93
 273,400 50.93 51.48 50.75 3,600 21,100 -1.9
28/09/2022
50.93
 376,000 50.98 51.35 50.70 153,900 167,000 -1.5
27/09/2022
50.98
 384,300 50.98 51.67 50.93 14,700 20,800 -0.7
26/09/2022
50.98
 501,200 52.26 52.26 50.80 20,000 23,600 -0.4
23/09/2022
52.26
 391,300 52.31 52.54 52.08 2,800 0 0.3
22/09/2022
52.31
 258,400 52.26 52.45 52.03 399,100 334,500 7.4
21/09/2022
52.26
 331,600 51.85 52.45 51.85 9,000 0 1.0
20/09/2022
51.85
 337,300 51.39 51.85 51.39 154,207 157,000 -0.3
19/09/2022
51.39
 509,600 51.94 52.17 51.39 0 79,300 -8.9
16/09/2022
51.94
 2,077,800 51.35 53.18 51.35 1,781,443 9,000 200.6
15/09/2022
51.35
 295,000 51.25 51.71 51.25 27,144 27,007 0
14/09/2022
51.25
 460,100 51.85 51.85 51.16 47,400 47,400 4.5
13/09/2022
51.85
 386,500 51.48 52.22 51.48 216,100 176,149 4.5
12/09/2022
51.48
 362,100 51.30 52.26 51.35 0 144 0
09/09/2022
51.30
 207,000 51.62 51.80 51.16 100,000 100,000 0
08/09/2022
51.62
 547,700 50.93 51.62 50.70 73,300 93,300 -2.3
07/09/2022
50.93
 1,004,600 52.31 52.36 50.93 200,000 200,000 0

Chính sách bảo mật | Điều khoản sử dụng |