CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		21.72 22.85% 27,812,400 -3,224,100 -341.4
95.08
116.80
116
2 tháng
(2025-11-28) 		26.68 29.60% 38,916,300 -2,358,300 -261.1
87.15
116.80
116
3 tháng
(2025-10-29) 		22.22 23.49% 49,693,600 -2,519,700 -270.5
86.16
116.80
116
6 tháng
(2025-07-31) 		34.57 42.04% 96,189,800 -1,195,910 -140.0
81.35
116.80
116
12 tháng
(2025-02-03) 		21.71 22.83% 219,840,700 -1,920,387 -749.9
61.19
116.80
116
24 tháng
(2024-02-07) 		30.26 34.97% 493,429,600 -2,112,400 -803.0
61.19
116.80
116
36 tháng
(2023-02-13) 		39.05 50.23% 669,678,900 -3,432,243 -855.1
61.19
116.80
116
60 tháng
(2021-02-22) 		59.77 104.80% 986,578,700 -2,275,690 -635.0
55.49
116.80
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
75.66
 2,295,500 72.58 76.69 72.99 1,112,700 973,750 15.0
08/03/2022
72.58
 1,354,300 73.95 75.32 72.24 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
73.95
 3,113,000 72.31 76.69 73.40 1,354,300 1,463,400 -11.6
04/03/2022
72.31
 1,595,700 70.81 72.78 69.92 1,175,500 516,300 69.6
03/03/2022
70.81
 833,500 70.40 71.49 69.45 303,000 141,100 16.8
02/03/2022
70.40
 1,214,800 71.49 71.49 68.63 64,300 233,200 -17.3
01/03/2022
71.49
 1,145,900 70.13 72.17 69.52 331,700 236,400 9.8
28/02/2022
70.13
 2,289,000 73.40 74.01 70.13 14,500 475,300 -48.5
25/02/2022
73.40
 1,606,000 74.21 74.89 72.44 421,400 161,900 28.2
24/02/2022
74.21
 1,782,700 74.62 76.80 74.21 381,500 358,800 2.5
23/02/2022
74.62
 1,149,100 74.89 77.28 74.21 484,700 410,200 8.1
22/02/2022
74.89
 2,820,800 72.51 76.94 71.56 404,400 500,500 -11.5
21/02/2022
72.51
 693,400 72.85 72.85 71.42 284,700 40,000 26.0
18/02/2022
72.85
 570,600 73.46 74.15 72.85 273,700 11,900 28.2
17/02/2022
73.46
 924,600 72.37 73.46 72.37 412,200 67,200 37.1
16/02/2022
72.37
 758,900 71.83 72.58 71.15 331,700 105,200 24.0
15/02/2022
71.83
 619,800 71.22 72.10 70.60 174,900 26,700 15.5
14/02/2022
71.22
 533,200 71.35 71.56 70.88 113,400 129,900 -1.7
11/02/2022
71.35
 534,900 70.33 72.51 69.45 168,500 36,200 13.6
10/02/2022
70.33
 825,900 70.33 70.60 69.17 358,900 228,100 13.5
09/02/2022
70.33
 1,122,700 71.49 71.49 70.13 432,200 513,200 -8.4
08/02/2022
71.49
 781,500 73.06 73.06 70.81 243,300 194,700 5.1
07/02/2022
73.06
 1,212,900 70.81 73.53 70.54 658,600 93,600 60.3
28/01/2022
70.81
 1,007,200 68.77 70.81 68.09 124,100 33,900 9.2
27/01/2022
68.77
 921,300 68.77 69.11 68.02 240,700 575,300 -33.8
26/01/2022
68.77
 1,869,600 66.04 68.77 65.91 685,900 1,121,600 -43.2
25/01/2022
66.04
 647,300 65.97 66.38 65.09 365,100 89,600 26.7
24/01/2022
65.97
 870,600 65.02 66.93 64.07 411,400 51,400 34.8

Chính sách bảo mật | Điều khoản sử dụng |