CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
74.88
 474,200 74.67 76.05 73.63 124,900 132,000 -0.8
29/04/2022
74.67
 460,000 73.42 75.71 73.63 1,900 2,800 -0.1
28/04/2022
73.42
 466,900 73.98 75.71 73.42 18,900 33,400 -1.6
27/04/2022
73.98
 813,400 74.25 76.74 71.07 0 0 0
26/04/2022
74.25
 1,000,600 73.98 74.81 69.83 70,600 1,900 7.1
25/04/2022
73.98
 1,826,300 79.51 79.51 73.98 76,400 62,900 1.5
22/04/2022
79.51
 2,859,300 82.27 83.59 77.30 219,000 100,300 14.4
21/04/2022
82.27
 1,422,500 82.20 84.21 82.27 247,300 162,700 10.3
20/04/2022
82.20
 1,009,400 82.20 83.73 81.24 175,000 207,400 -3.9
19/04/2022
82.20
 1,112,300 85.38 85.59 82.20 230,200 309,100 -9.6
18/04/2022
85.38
 2,466,600 80.96 85.73 81.72 356,300 333,700 2.5
15/04/2022
80.96
 825,000 80.89 83.24 79.65 140,900 0 0
14/04/2022
80.89
 1,254,000 80.20 84.00 80.54 6,500 48,300 -5.0
13/04/2022
80.20
 1,008,100 77.71 80.54 77.50 632,800 774,400 -16.0
12/04/2022
77.71
 1,232,200 79.16 80.20 77.43 0 146,900 -16.7
08/04/2022
79.16
 793,300 79.58 80.89 78.75 285,700 278,000 0.9
07/04/2022
79.58
 1,490,000 81.65 83.24 79.37 0 50,000 -5.8
06/04/2022
81.65
 1,823,500 81.44 83.38 79.85 107,700 800 13.0
05/04/2022
81.44
 540,800 80.61 82.83 80.54 292,200 309,500 -2.1
04/04/2022
80.61
 1,081,300 81.03 82.96 80.54 200,200 331,100 -15.4
01/04/2022
81.03
 3,758,700 76.40 81.72 75.98 0 128,700 -15.1
31/03/2022
76.40
 632,700 74.88 76.74 74.53 44,300 2,700 4.6
30/03/2022
74.88
 953,500 76.40 78.06 74.67 1,536,600 1,542,600 -0.7
29/03/2022
76.40
 1,365,500 74.81 77.36 75.36 33,700 63,800 -3.3
28/03/2022
74.81
 1,023,700 74.81 76.53 74.81 51,900 44,300 0.8
25/03/2022
74.81
 651,600 73.98 75.71 73.70 48,000 51,000 -0.3
24/03/2022
73.98
 582,700 72.66 75.29 72.80 341,500 233,700 11.6
23/03/2022
72.66
 506,500 73.98 75.64 71.97 563,900 482,400 9.0
22/03/2022
73.98
 931,800 73.01 75.84 73.56 645,700 302,700 37.0
21/03/2022
73.01
 710,800 71.56 73.22 71.56 795,400 404,500 41.1
18/03/2022
71.56
 678,700 71.21 72.94 70.80 355,700 137,900 22.8
17/03/2022
71.21
 690,300 71.07 71.42 70.52 523,100 22,000 51.6
16/03/2022
71.07
 594,800 71.14 71.63 69.48 359,700 96,400 27.0
15/03/2022
71.14
 818,900 68.10 71.21 68.17 396,500 154,400 24.2
14/03/2022
68.10
 1,989,500 72.25 72.25 68.10 183,700 402,400 -21.8
11/03/2022
72.25
 1,323,700 74.88 74.88 71.63 308,500 383,800 -8.0
10/03/2022
74.88
 1,106,500 76.40 76.40 74.12 1,226,100 993,300 25.2
09/03/2022
76.40
 2,295,500 73.29 77.43 73.70 1,112,700 973,750 15.0
08/03/2022
73.29
 1,354,300 74.67 76.05 72.94 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
74.67
 3,113,000 73.01 77.43 74.12 1,354,300 1,463,400 -11.6
04/03/2022
73.01
 1,595,700 71.50 73.49 70.60 1,175,500 516,300 69.6
03/03/2022
71.50
 833,500 71.08 72.18 70.12 303,000 141,100 16.8
02/03/2022
71.08
 1,214,800 72.18 72.18 69.30 64,300 233,200 -17.3
01/03/2022
72.18
 1,145,900 70.81 72.87 70.19 331,700 236,400 9.8
28/02/2022
70.81
 2,289,000 74.11 74.73 70.81 14,500 475,300 -48.5
25/02/2022
74.11
 1,606,000 74.93 75.62 73.15 421,400 161,900 28.2
24/02/2022
74.93
 1,782,700 75.35 77.55 74.93 381,500 358,800 2.5
23/02/2022
75.35
 1,149,100 75.62 78.03 74.93 484,700 410,200 8.1
22/02/2022
75.62
 2,820,800 73.21 77.68 72.25 404,400 500,500 -11.5
21/02/2022
73.21
 693,400 73.56 73.56 72.12 284,700 40,000 26.0
18/02/2022
73.56
 570,600 74.18 74.86 73.56 273,700 11,900 28.2
17/02/2022
74.18
 924,600 73.08 74.18 73.08 412,200 67,200 37.1
16/02/2022
73.08
 758,900 72.53 73.28 71.84 331,700 105,200 24.0
15/02/2022
72.53
 619,800 71.91 72.80 71.29 174,900 26,700 15.5
14/02/2022
71.91
 533,200 72.05 72.25 71.57 113,400 129,900 -1.7
11/02/2022
72.05
 534,900 71.02 73.21 70.12 168,500 36,200 13.6
10/02/2022
71.02
 825,900 71.02 71.29 69.85 358,900 228,100 13.5
09/02/2022
71.02
 1,122,700 72.18 72.18 70.81 432,200 513,200 -8.4
08/02/2022
72.18
 781,500 73.76 73.76 71.50 243,300 194,700 5.1
07/02/2022
73.76
 1,212,900 71.50 74.25 71.22 658,600 93,600 60.3
28/01/2022
71.50
 1,007,200 69.43 71.50 68.75 124,100 33,900 9.2
27/01/2022
69.43
 921,300 69.43 69.78 68.68 240,700 575,300 -33.8
26/01/2022
69.43
 1,869,600 66.68 69.43 66.55 685,900 1,121,600 -43.2
25/01/2022
66.68
 647,300 66.62 67.03 65.72 365,100 89,600 26.7
24/01/2022
66.62
 870,600 65.65 67.58 64.69 411,400 51,400 34.8
21/01/2022
65.65
 715,300 64.90 65.65 64.90 426,000 153,900 25.8
20/01/2022
64.90
 378,900 64.35 64.97 63.93 88,900 66,800 2.1
19/01/2022
64.35
 335,700 64.14 64.35 63.25 3,100 112,200 -10.1
18/01/2022
64.14
 348,000 63.93 64.28 63.32 73,800 78,500 -0.4
17/01/2022
63.93
 276,600 64.55 64.62 63.93 215,100 219,400 -0.4
14/01/2022
64.55
 288,800 64.69 64.83 63.04 29,800 116,600 -8.1
13/01/2022
64.69
 331,900 63.73 66.00 64.00 56,600 100,600 -4.1
12/01/2022
63.73
 466,400 64.69 64.69 63.66 94,600 209,500 -10.7
11/01/2022
64.69
 386,400 64.07 64.97 63.52 147,200 119,500 2.6
10/01/2022
64.07
 533,400 64.55 64.55 63.93 195,300 334,800 -13.1
07/01/2022
64.55
 298,900 65.03 65.03 64.35 51,200 159,300 -10.2
06/01/2022
65.03
 289,000 65.38 65.93 64.97 53,300 180,300 -12.1
05/01/2022
65.38
 570,300 66.34 66.41 65.38 321,300 118,100 19.6
04/01/2022
66.34
 358,700 66.13 66.34 65.58 155,400 59,800 9.2
31/12/2021
66.13
 607,800 63.59 67.03 63.66 400,000 193,000 20.1
30/12/2021
63.59
 607,500 64.07 64.62 63.59 126,400 180,900 -5.1
29/12/2021
64.07
 300,800 65.72 66.00 64.07 17,000 46,100 -2.7
28/12/2021
65.72
 309,500 66.00 66.48 64.97 158,000 110,900 4.5
27/12/2021
66.00
 227,200 65.10 66.00 63.59 30,500 54,200 -2.2
24/12/2021
65.10
 250,400 64.42 65.17 64.42 82,900 16,600 6.3
23/12/2021
64.42
 354,000 64.97 65.65 63.18 36,000 117,100 -7.6
22/12/2021
64.97
 198,000 65.17 65.86 64.62 47,700 68,400 -2.0
21/12/2021
65.17
 272,000 64.76 65.17 64.21 105,600 12,500 8.7
20/12/2021
64.76
 503,700 65.65 65.86 64.76 29,800 275,200 -23.2
17/12/2021
65.65
 267,800 64.42 65.79 64.97 108,300 76,400 3.0
16/12/2021
64.42
 431,600 66.00 66.62 64.21 43,300 93,500 -4.7
15/12/2021
66.00
 230,900 66.13 66.62 65.86 9,800 2,800 0.7
14/12/2021
66.13
 303,600 67.72 67.72 65.79 23,100 26,000 -0.3
13/12/2021
67.72
 387,000 66.89 67.85 66.68 188,200 75,200 11.1
10/12/2021
66.89
 393,100 67.72 67.72 66.07 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
67.72
 545,500 66.00 68.75 65.72 58,200 29,100 2.9
08/12/2021
66.00
 392,000 64.08 67.29 64.77 186,400 159,900 2.5
07/12/2021
64.08
 787,600 62.31 64.08 62.65 249,700 500,600 -23.1
06/12/2021
62.31
 607,400 64.22 65.38 62.31 196,700 107,500 8.4
03/12/2021
64.22
 718,000 66.54 67.02 64.22 568,013 527,813 3.9

Chính sách bảo mật | Điều khoản sử dụng |