CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115.90
-1
(-0.86%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
80.53
 511,200 78.46 80.87 78.12 0 400 -0.0
29/07/2022
78.46
 1,159,100 77.78 78.46 77.50 900 0 0.1
28/07/2022
77.78
 709,000 77.23 78.88 76.40 0 0 0.0
27/07/2022
77.23
 285,000 77.09 77.23 76.33 0 0 0.0
26/07/2022
77.09
 317,300 77.91 77.91 77.09 60,000 59,900 0.0
25/07/2022
77.91
 205,600 78.81 78.81 77.64 0 3,000 -0.3
22/07/2022
78.81
 342,000 78.46 79.70 78.46 590,000 573,600 8.7
21/07/2022
78.46
 646,600 78.19 78.95 77.09 602,400 513,900 10.1
20/07/2022
78.19
 896,900 76.06 78.67 76.54 138,500 0 15.7
19/07/2022
76.06
 511,500 78.12 78.12 76.06 141,000 146,600 -0.6
18/07/2022
78.12
 478,500 78.12 79.15 77.78 269,500 175,900 10.6
15/07/2022
78.12
 682,900 79.50 79.98 77.09 122,400 204,300 -9.3
14/07/2022
79.50
 363,000 79.15 79.50 77.64 107,500 170,000 -7.2
13/07/2022
79.15
 489,400 80.39 80.39 78.46 69,300 183,100 -13.1
12/07/2022
80.39
 369,700 79.50 80.46 77.23 240,100 256,600 -1.9
11/07/2022
79.50
 527,500 79.84 80.67 77.09 362,400 155,900 23.9
08/07/2022
79.84
 459,200 79.84 80.60 79.08 100,000 100,000 23.9
07/07/2022
79.84
 615,800 77.09 79.84 75.71 276,800 288,300 -1.3
06/07/2022
77.09
 1,023,000 81.63 81.63 77.09 456,700 640,100 -20.5
05/07/2022
81.63
 1,575,700 85.21 85.21 79.29 100,600 97,400 0.4
04/07/2022
85.21
 804,400 88.24 89.34 84.66 1,071,600 988,400 10.9
01/07/2022
88.24
 950,400 88.44 88.44 84.31 86,700 75,000 1.5
30/06/2022
88.44
 700,800 89.13 89.48 87.34 23,100 100,600 -10.0
29/06/2022
89.13
 929,400 89.13 89.34 86.04 1,139,800 1,240,600 -13.0
28/06/2022
89.13
 558,500 89.13 89.34 88.10 23,600 16,700 0.9
27/06/2022
89.13
 2,022,300 83.97 89.13 84.18 382,000 405,100 -2.9
24/06/2022
83.97
 703,900 82.94 85.35 82.11 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
82.94
 545,300 79.43 82.94 78.95 590,000 573,600 2.0
22/06/2022
79.43
 685,900 82.03 82.51 78.06 42,400 42,000 0.0
21/06/2022
82.03
 1,050,100 80.80 84.15 80.11 63,000 63,000 0
20/06/2022
80.80
 581,600 83.54 83.54 80.46 600 40,000 -4.7
17/06/2022
83.54
 1,331,000 83.40 83.54 78.81 249,600 500 30.4
16/06/2022
83.40
 909,800 80.80 83.67 80.52 191,100 191,100 0
15/06/2022
80.80
 1,330,200 79.43 80.80 76.14 26,800 23,200 0.4
14/06/2022
79.43
 978,400 76.89 79.43 76.35 240,800 490,400 -29.0
13/06/2022
76.89
 2,311,000 82.65 82.65 76.89 175,900 44,000 14.8
10/06/2022
82.65
 1,100,700 87.99 87.99 82.65 338,200 224,000 13.8
09/06/2022
87.99
 759,700 87.64 89.63 85.80 315,000 800 40.4
08/06/2022
87.64
 1,566,800 87.64 89.77 86.82 506,400 200,300 39.2
07/06/2022
87.64
 1,657,300 85.59 89.01 83.13 600,600 154,200 57.1
06/06/2022
85.59
 1,650,600 84.36 87.78 84.22 881,400 767,800 14.2
03/06/2022
84.36
 1,354,700 84.36 85.18 82.99 388,300 438,000 -6.1
02/06/2022
84.36
 2,708,900 80.32 85.52 81.48 1,033,200 1,107,500 -9.2
01/06/2022
80.32
 1,156,800 78.67 80.73 78.20 5,000 242,900 -27.9
31/05/2022
78.67
 1,533,900 82.51 82.51 78.06 20,900 594,000 -65.8
30/05/2022
82.51
 1,216,100 83.74 83.95 81.69 510,800 1,001,300 -59.1
27/05/2022
83.74
 2,557,300 78.26 83.74 78.20 0 5,000 -0.6
26/05/2022
78.26
 482,400 79.02 79.43 78.20 8,000 900 0.8
25/05/2022
79.02
 1,708,800 73.88 79.02 71.90 0 0 1.2
24/05/2022
73.88
 599,200 71.55 73.88 71.21 11,000 0 1.2
23/05/2022
71.55
 412,900 72.58 73.33 70.18 28,600 28,000 0.1
20/05/2022
72.58
 483,600 69.91 72.58 70.60 32,900 22,700 1.1
19/05/2022
69.91
 407,700 69.91 71.90 68.88 418,600 420,600 -0.2
18/05/2022
69.91
 578,800 70.60 71.69 68.75 20,100 8,600 1.2
17/05/2022
70.60
 434,400 67.10 71.35 66.28 0 10,100 -1.0
16/05/2022
67.10
 317,700 66.76 69.50 66.69 117,600 126,600 -0.9
13/05/2022
66.76
 853,600 69.23 71.90 66.21 660,000 680,100 -2.0
12/05/2022
69.23
 777,800 73.27 73.40 69.23 0 0 0
11/05/2022
73.27
 700,200 70.53 73.27 69.16 0 0 0
10/05/2022
70.53
 633,700 67.86 70.80 64.02 625,400 624,000 0.1
09/05/2022
67.86
 1,122,600 72.92 72.92 67.86 7,100 0 0.7
06/05/2022
72.92
 663,200 75.32 75.32 72.58 2,800 0 0.3
05/05/2022
75.32
 509,900 74.16 76.00 72.92 33,400 1,800 3.5
04/05/2022
74.16
 474,200 73.95 75.32 72.92 124,900 132,000 -0.8
29/04/2022
73.95
 460,000 72.72 74.98 72.92 1,900 2,800 -0.1
28/04/2022
72.72
 466,900 73.27 74.98 72.72 18,900 33,400 -1.6
27/04/2022
73.27
 813,400 73.54 76.00 70.39 0 0 0
26/04/2022
73.54
 1,000,600 73.27 74.09 69.16 70,600 1,900 7.1
25/04/2022
73.27
 1,826,300 78.74 78.74 73.27 76,400 62,900 1.5
22/04/2022
78.74
 2,859,300 81.48 82.78 76.55 219,000 100,300 14.4
21/04/2022
81.48
 1,422,500 81.41 83.40 81.48 247,300 162,700 10.3
20/04/2022
81.41
 1,009,400 81.41 82.92 80.46 175,000 207,400 -3.9
19/04/2022
81.41
 1,112,300 84.56 84.77 81.41 230,200 309,100 -9.6
18/04/2022
84.56
 2,466,600 80.18 84.91 80.93 356,300 333,700 2.5
15/04/2022
80.18
 825,000 80.11 82.44 78.88 140,900 0 0
14/04/2022
80.11
 1,254,000 79.43 83.19 79.77 6,500 48,300 -5.0
13/04/2022
79.43
 1,008,100 76.96 79.77 76.76 632,800 774,400 -16.0
12/04/2022
76.96
 1,232,200 78.40 79.43 76.69 0 146,900 -16.7
08/04/2022
78.40
 793,300 78.81 80.11 77.99 285,700 278,000 0.9
07/04/2022
78.81
 1,490,000 80.87 82.44 78.61 0 50,000 -5.8
06/04/2022
80.87
 1,823,500 80.66 82.58 79.09 107,700 800 13.0
05/04/2022
80.66
 540,800 79.84 82.03 79.77 292,200 309,500 -2.1
04/04/2022
79.84
 1,081,300 80.25 82.17 79.77 200,200 331,100 -15.4
01/04/2022
80.25
 3,758,700 75.66 80.93 75.25 0 128,700 -15.1
31/03/2022
75.66
 632,700 74.16 76.00 73.81 44,300 2,700 4.6
30/03/2022
74.16
 953,500 75.66 77.31 73.95 1,536,600 1,542,600 -0.7
29/03/2022
75.66
 1,365,500 74.09 76.62 74.64 33,700 63,800 -3.3
28/03/2022
74.09
 1,023,700 74.09 75.80 74.09 51,900 44,300 0.8
25/03/2022
74.09
 651,600 73.27 74.98 72.99 48,000 51,000 -0.3
24/03/2022
73.27
 582,700 71.96 74.57 72.10 341,500 233,700 11.6
23/03/2022
71.96
 506,500 73.27 74.91 71.28 563,900 482,400 9.0
22/03/2022
73.27
 931,800 72.31 75.11 72.85 645,700 302,700 37.0
21/03/2022
72.31
 710,800 70.87 72.51 70.87 795,400 404,500 41.1
18/03/2022
70.87
 678,700 70.53 72.24 70.12 355,700 137,900 22.8
17/03/2022
70.53
 690,300 70.39 70.73 69.84 523,100 22,000 51.6
16/03/2022
70.39
 594,800 70.46 70.94 68.81 359,700 96,400 27.0
15/03/2022
70.46
 818,900 67.45 70.53 67.51 396,500 154,400 24.2
14/03/2022
67.45
 1,989,500 71.55 71.55 67.45 183,700 402,400 -21.8
11/03/2022
71.55
 1,323,700 74.16 74.16 70.94 308,500 383,800 -8.0
10/03/2022
74.16
 1,106,500 75.66 75.66 73.40 1,226,100 993,300 25.2

Chính sách bảo mật | Điều khoản sử dụng |