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)
21/01/2022
65.02
 715,300 64.27 65.02 64.27 426,000 153,900 25.8
20/01/2022
64.27
 378,900 63.73 64.34 63.32 88,900 66,800 2.1
19/01/2022
63.73
 335,700 63.52 63.73 62.64 3,100 112,200 -10.1
18/01/2022
63.52
 348,000 63.32 63.66 62.71 73,800 78,500 -0.4
17/01/2022
63.32
 276,600 63.93 64.00 63.32 215,100 219,400 -0.4
14/01/2022
63.93
 288,800 64.07 64.20 62.43 29,800 116,600 -8.1
13/01/2022
64.07
 331,900 63.12 65.36 63.39 56,600 100,600 -4.1
12/01/2022
63.12
 466,400 64.07 64.07 63.05 94,600 209,500 -10.7
11/01/2022
64.07
 386,400 63.46 64.34 62.91 147,200 119,500 2.6
10/01/2022
63.46
 533,400 63.93 63.93 63.32 195,300 334,800 -13.1
07/01/2022
63.93
 298,900 64.41 64.41 63.73 51,200 159,300 -10.2
06/01/2022
64.41
 289,000 64.75 65.29 64.34 53,300 180,300 -12.1
05/01/2022
64.75
 570,300 65.70 65.77 64.75 321,300 118,100 19.6
04/01/2022
65.70
 358,700 65.50 65.70 64.95 155,400 59,800 9.2
31/12/2021
65.50
 607,800 62.98 66.38 63.05 400,000 193,000 20.1
30/12/2021
62.98
 607,500 63.46 64.00 62.98 126,400 180,900 -5.1
29/12/2021
63.46
 300,800 65.09 65.36 63.46 17,000 46,100 -2.7
28/12/2021
65.09
 309,500 65.36 65.84 64.34 158,000 110,900 4.5
27/12/2021
65.36
 227,200 64.48 65.36 62.98 30,500 54,200 -2.2
24/12/2021
64.48
 250,400 63.80 64.55 63.80 82,900 16,600 6.3
23/12/2021
63.80
 354,000 64.34 65.02 62.57 36,000 117,100 -7.6
22/12/2021
64.34
 198,000 64.55 65.23 64.00 47,700 68,400 -2.0
21/12/2021
64.55
 272,000 64.14 64.55 63.59 105,600 12,500 8.7
20/12/2021
64.14
 503,700 65.02 65.23 64.14 29,800 275,200 -23.2
17/12/2021
65.02
 267,800 63.80 65.16 64.34 108,300 76,400 3.0
16/12/2021
63.80
 431,600 65.36 65.97 63.59 43,300 93,500 -4.7
15/12/2021
65.36
 230,900 65.50 65.97 65.23 9,800 2,800 0.7
14/12/2021
65.50
 303,600 67.06 67.06 65.16 23,100 26,000 -0.3
13/12/2021
67.06
 387,000 66.25 67.20 66.04 188,200 75,200 11.1
10/12/2021
66.25
 393,100 67.06 67.06 65.43 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
67.06
 545,500 65.36 68.09 65.09 58,200 29,100 2.9
08/12/2021
65.36
 392,000 63.47 66.65 64.14 186,400 159,900 2.5
07/12/2021
63.47
 787,600 61.71 63.47 62.05 249,700 500,600 -23.1
06/12/2021
61.71
 607,400 63.60 64.75 61.71 196,700 107,500 8.4
03/12/2021
63.60
 718,000 65.90 66.38 63.60 568,013 527,813 3.9
02/12/2021
65.90
 431,600 65.84 66.92 65.63 188,400 240,700 -5.1
01/12/2021
65.84
 362,100 66.24 67.32 65.84 48,100 147,000 -9.7
30/11/2021
66.24
 1,059,400 66.38 67.87 65.50 330,900 571,900 -23.5
29/11/2021
66.38
 1,512,900 68.68 68.68 65.97 37,100 1,011,600 -95.9
26/11/2021
68.68
 811,800 70.44 71.05 68.68 5,500 374,500 -38.0
25/11/2021
70.44
 510,400 71.52 72.40 70.44 204,600 180,190 2.6
24/11/2021
71.52
 298,300 71.52 71.72 70.37 3,400 25,000 -2.3
23/11/2021
71.52
 491,000 70.37 71.52 69.35 131,600 76,100 5.8
22/11/2021
70.37
 418,500 69.22 70.98 69.22 147,600 103,600 4.6
19/11/2021
69.22
 894,500 71.86 72.40 68.34 14,800 361,200 -36.5
18/11/2021
71.86
 376,300 71.99 73.75 71.72 88,700 16,500 7.7
17/11/2021
71.99
 461,400 73.08 73.21 71.72 133,700 343,700 -22.4
16/11/2021
73.08
 815,600 74.97 74.97 71.72 254,200 317,400 -6.9
15/11/2021
74.97
 896,000 74.36 75.78 73.75 83,800 99,700 -1.8
12/11/2021
74.36
 826,300 70.71 74.43 70.03 236,500 203,800 4.1
11/11/2021
70.71
 1,052,700 69.69 74.56 69.35 207,400 408,500 -21.2
10/11/2021
69.69
 690,000 71.72 72.13 67.66 119,800 89,600 3.1
09/11/2021
71.72
 719,600 73.08 73.28 71.38 368,100 119,900 26.4
08/11/2021
73.08
 422,300 73.08 73.68 72.26 113,500 29,200 9.2
05/11/2021
73.08
 926,500 70.37 73.08 68.88 249,200 155,200 9.9
04/11/2021
70.37
 672,700 70.71 71.05 69.02 539,300 221,100 30.0
03/11/2021
70.71
 938,700 71.05 71.05 68.88 272,600 303,400 -3.2
02/11/2021
71.05
 509,200 68.41 71.05 68.20 240,711 245,811 -0.5
01/11/2021
68.41
 679,600 70.37 70.78 68.34 598,200 744,000 -14.8
29/10/2021
70.37
 1,676,200 68.75 70.98 68.27 211,300 193,200 1.7
28/10/2021
68.75
 628,200 68.95 69.69 68.34 111,100 161,600 -5.1
27/10/2021
68.95
 850,400 66.51 69.02 66.51 727,400 753,100 -2.5
26/10/2021
66.51
 536,500 67.05 67.59 66.31 268,400 578,700 -30.6
25/10/2021
67.05
 407,700 66.99 68.00 66.44 75,100 125,800 -5.0
22/10/2021
66.99
 285,500 66.31 66.99 66.04 13,900 44,800 -3.0
21/10/2021
66.31
 650,000 66.99 68.34 66.24 156,200 312,100 -15.4
20/10/2021
66.99
 809,900 66.31 67.59 65.77 256,100 604,900 -34.3
19/10/2021
66.31
 540,900 66.99 67.26 66.31 56,000 148,000 -9.0
18/10/2021
66.99
 797,900 68.00 68.34 66.31 145,100 200,600 -5.6
15/10/2021
68.00
 514,800 68.34 68.61 67.93 244,200 157,600 8.7
14/10/2021
68.34
 583,400 68.34 69.02 67.73 335,200 340,200 -0.5
13/10/2021
68.34
 469,200 67.66 69.08 67.32 112,600 40,200 7.3
12/10/2021
67.66
 399,200 69.02 69.02 67.66 118,900 62,900 5.7
11/10/2021
69.02
 731,100 67.32 69.02 66.78 231,100 0 22.5
08/10/2021
67.32
 647,900 65.63 67.32 65.29 95,800 37,800 5.7
07/10/2021
65.63
 414,300 66.38 66.99 65.63 190,400 232,600 -4.1
06/10/2021
66.38
 381,000 65.63 66.58 64.69 25,000 12,800 1.2
05/10/2021
65.63
 548,000 66.85 66.85 65.16 47,600 13,600 3.3
04/10/2021
66.85
 434,000 66.99 67.66 65.63 84,300 79,000 0.5
01/10/2021
66.99
 610,700 66.78 67.32 65.63 879,797 737,497 14.1
30/09/2021
66.78
 1,788,800 63.13 66.78 62.93 575,600 470,400 10.5
29/09/2021
63.13
 365,700 62.93 63.13 62.38 57,900 99,800 -3.9
28/09/2021
62.93
 771,500 61.57 62.93 61.30 334,700 405,000 -6.5
27/09/2021
61.57
 461,100 62.25 63.26 61.44 166,300 116,500 4.6
24/09/2021
62.25
 295,800 62.38 62.38 61.84 113,500 12,800 9.2
23/09/2021
62.38
 371,100 62.99 62.99 62.25 97,000 96,700 0.0
22/09/2021
62.99
 688,300 60.96 62.99 60.56 233,700 75,300 14.7
21/09/2021
60.96
 494,900 61.57 61.57 60.36 10,000 18,200 -0.7
20/09/2021
61.57
 440,100 62.59 62.59 61.37 16,000 1,000 1.4
17/09/2021
62.59
 346,700 62.93 62.93 61.71 56,700 69,800 -1.2
16/09/2021
62.93
 642,200 62.18 62.93 61.57 378,600 271,000 9.9
15/09/2021
62.18
 540,600 60.22 62.18 59.88 55,500 252,000 -17.9
14/09/2021
60.22
 840,700 62.25 62.25 60.22 78,500 391,100 -28.2
13/09/2021
62.25
 481,000 63.60 63.60 61.71 187,900 168,000 1.9
10/09/2021
63.60
 1,067,200 61.23 63.60 60.90 596,200 73,800 48.0
09/09/2021
61.23
 1,258,600 58.33 61.23 57.85 496,100 681,400 -16.0
08/09/2021
58.33
 665,700 58.33 58.39 58.05 421,700 504,400 -7.1
07/09/2021
58.33
 1,039,200 58.53 59.00 58.19 424,600 640,100 -18.6
06/09/2021
58.53
 723,200 57.72 58.73 57.85 692,100 751,300 -5.1
01/09/2021
57.72
 1,049,200 58.19 58.19 57.45 494,000 707,700 -18.2

Chính sách bảo mật | Điều khoản sử dụng |