CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

67.30
0.30
(0.45%)
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
(2026-03-30) 		-41 -37.96% 25,270,700 -1,842,662 0
67
115
67.30
2 tháng
(2026-03-02) 		-57.50 -46.18% 59,629,400 -3,136,559 -93.1
67
124.50
67.30
3 tháng
(2026-01-29) 		-59.50 -47.04% 111,308,300 -5,319,959 -309.8
67
127
67.30
6 tháng
(2025-10-31) 		-26.69 -28.49% 163,036,600 -7,670,059 -559.2
67
127
67.30
12 tháng
(2025-05-05) 		-1.98 -2.87% 274,885,900 1,523,550 -346.2
67
127
67.30
24 tháng
(2024-05-09) 		-25.12 -27.27% 517,616,100 -6,875,212 -1,055.0
61.19
127
67.30
36 tháng
(2023-05-15) 		-3.02 -4.31% 761,396,600 -8,493,627 -1,145.2
61.19
127
67.30
60 tháng
(2021-05-25) 		-1.95 -2.83% 1,069,495,000 -7,010,349 -888.0
57.72
127
67.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
77.09
 509,600 77.91 78.26 77.09 0 79,300 -8.9
16/09/2022
77.91
 2,077,800 77.02 79.77 77.02 1,781,443 9,000 200.6
15/09/2022
77.02
 295,000 76.88 77.57 76.88 27,144 27,007 0
14/09/2022
76.88
 460,100 77.78 77.78 76.74 47,400 47,400 4.5
13/09/2022
77.78
 386,500 77.23 78.33 77.23 216,100 176,149 4.5
12/09/2022
77.23
 362,100 76.95 78.40 77.02 0 144 0
09/09/2022
76.95
 207,000 77.43 77.71 76.74 100,000 100,000 0
08/09/2022
77.43
 547,700 76.40 77.43 76.06 73,300 93,300 -2.3
07/09/2022
76.40
 1,004,600 78.46 78.53 76.40 200,000 200,000 0
06/09/2022
78.46
 317,900 78.67 79.01 78.40 0 0 -2.3
05/09/2022
78.67
 376,000 79.01 79.01 78.33 0 20,000 -2.3
31/08/2022
79.01
 630,300 78.74 79.01 78.05 45,300 45,000 0.0
30/08/2022
78.74
 723,200 80.19 80.53 78.46 0 0 -0.0
29/08/2022
80.19
 1,035,900 81.08 81.08 77.78 0 0 -0.0
26/08/2022
81.08
 875,700 80.25 82.25 80.12 0 300 -0.0
25/08/2022
80.25
 421,600 80.67 81.01 79.91 23,400 23,400 0
24/08/2022
80.67
 1,244,000 78.81 81.22 78.60 82,500 82,500 0
23/08/2022
78.81
 259,600 79.01 79.01 78.12 0 0 1.4
22/08/2022
79.01
 409,400 78.46 79.43 77.84 0 0 1.4
19/08/2022
78.46
 546,900 78.74 78.74 77.64 0 0 1.4
18/08/2022
78.74
 426,600 79.08 79.08 77.78 12,600 0 1.4
17/08/2022
79.08
 310,500 79.15 79.43 78.74 81,700 81,700 0
16/08/2022
79.15
 274,600 78.95 79.36 78.81 43,500 43,500 0
15/08/2022
78.95
 683,000 78.05 79.50 77.57 23,000 35,600 -1.4
12/08/2022
78.05
 494,800 78.53 79.01 77.43 75,000 75,000 0
11/08/2022
78.53
 726,200 80.19 80.53 78.53 21,000 20,000 0.1
10/08/2022
80.19
 437,500 80.32 80.32 79.50 73,400 73,400 0
09/08/2022
80.32
 512,500 80.32 80.87 79.70 0 0 0.6
08/08/2022
80.32
 1,235,900 79.08 81.15 79.08 26,300 21,000 0.6
05/08/2022
79.08
 449,400 79.84 79.84 79.08 118,900 40,000 9.1
04/08/2022
79.84
 469,700 79.84 80.05 78.88 80,400 80,000 0.0
03/08/2022
79.84
 659,800 80.19 80.19 78.81 40,000 46,300 -0.7
02/08/2022
80.19
 424,500 80.53 80.53 78.74 77,900 156,800 -9.2
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

Chính sách bảo mật | Điều khoản sử dụng |