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)
02/12/2021
66.54
 431,600 66.47 67.57 66.27 188,400 240,700 -5.1
01/12/2021
66.47
 362,100 66.88 67.98 66.47 48,100 147,000 -9.7
30/11/2021
66.88
 1,059,400 67.02 68.52 66.13 330,900 571,900 -23.5
29/11/2021
67.02
 1,512,900 69.34 69.34 66.61 37,100 1,011,600 -95.9
26/11/2021
69.34
 811,800 71.12 71.74 69.34 5,500 374,500 -38.0
25/11/2021
71.12
 510,400 72.21 73.10 71.12 204,600 180,190 2.6
24/11/2021
72.21
 298,300 72.21 72.42 71.05 3,400 25,000 -2.3
23/11/2021
72.21
 491,000 71.05 72.21 70.03 131,600 76,100 5.8
22/11/2021
71.05
 418,500 69.89 71.67 69.89 147,600 103,600 4.6
19/11/2021
69.89
 894,500 72.56 73.10 69.00 14,800 361,200 -36.5
18/11/2021
72.56
 376,300 72.69 74.47 72.42 88,700 16,500 7.7
17/11/2021
72.69
 461,400 73.79 73.92 72.42 133,700 343,700 -22.4
16/11/2021
73.79
 815,600 75.70 75.70 72.42 254,200 317,400 -6.9
15/11/2021
75.70
 896,000 75.08 76.52 74.47 83,800 99,700 -1.8
12/11/2021
75.08
 826,300 71.39 75.15 70.71 236,500 203,800 4.1
11/11/2021
71.39
 1,052,700 70.37 75.29 70.03 207,400 408,500 -21.2
10/11/2021
70.37
 690,000 72.42 72.83 68.32 119,800 89,600 3.1
09/11/2021
72.42
 719,600 73.79 73.99 72.08 368,100 119,900 26.4
08/11/2021
73.79
 422,300 73.79 74.40 72.97 113,500 29,200 9.2
05/11/2021
73.79
 926,500 71.05 73.79 69.55 249,200 155,200 9.9
04/11/2021
71.05
 672,700 71.39 71.74 69.69 539,300 221,100 30.0
03/11/2021
71.39
 938,700 71.74 71.74 69.55 272,600 303,400 -3.2
02/11/2021
71.74
 509,200 69.07 71.74 68.87 240,711 245,811 -0.5
01/11/2021
69.07
 679,600 71.05 71.46 69.00 598,200 744,000 -14.8
29/10/2021
71.05
 1,676,200 69.41 71.67 68.93 211,300 193,200 1.7
28/10/2021
69.41
 628,200 69.62 70.37 69.00 111,100 161,600 -5.1
27/10/2021
69.62
 850,400 67.16 69.69 67.16 727,400 753,100 -2.5
26/10/2021
67.16
 536,500 67.70 68.25 66.95 268,400 578,700 -30.6
25/10/2021
67.70
 407,700 67.64 68.66 67.09 75,100 125,800 -5.0
22/10/2021
67.64
 285,500 66.95 67.64 66.68 13,900 44,800 -3.0
21/10/2021
66.95
 650,000 67.64 69.00 66.88 156,200 312,100 -15.4
20/10/2021
67.64
 809,900 66.95 68.25 66.41 256,100 604,900 -34.3
19/10/2021
66.95
 540,900 67.64 67.91 66.95 56,000 148,000 -9.0
18/10/2021
67.64
 797,900 68.66 69.00 66.95 145,100 200,600 -5.6
15/10/2021
68.66
 514,800 69.00 69.28 68.59 244,200 157,600 8.7
14/10/2021
69.00
 583,400 69.00 69.69 68.39 335,200 340,200 -0.5
13/10/2021
69.00
 469,200 68.32 69.75 67.98 112,600 40,200 7.3
12/10/2021
68.32
 399,200 69.69 69.69 68.32 118,900 62,900 5.7
11/10/2021
69.69
 731,100 67.98 69.69 67.43 231,100 0 22.5
08/10/2021
67.98
 647,900 66.27 67.98 65.93 95,800 37,800 5.7
07/10/2021
66.27
 414,300 67.02 67.64 66.27 190,400 232,600 -4.1
06/10/2021
67.02
 381,000 66.27 67.23 65.31 25,000 12,800 1.2
05/10/2021
66.27
 548,000 67.50 67.50 65.79 47,600 13,600 3.3
04/10/2021
67.50
 434,000 67.64 68.32 66.27 84,300 79,000 0.5
01/10/2021
67.64
 610,700 67.43 67.98 66.27 879,797 737,497 14.1
30/09/2021
67.43
 1,788,800 63.74 67.43 63.54 575,600 470,400 10.5
29/09/2021
63.74
 365,700 63.54 63.74 62.99 57,900 99,800 -3.9
28/09/2021
63.54
 771,500 62.17 63.54 61.90 334,700 405,000 -6.5
27/09/2021
62.17
 461,100 62.85 63.88 62.03 166,300 116,500 4.6
24/09/2021
62.85
 295,800 62.99 62.99 62.44 113,500 12,800 9.2
23/09/2021
62.99
 371,100 63.61 63.61 62.85 97,000 96,700 0.0
22/09/2021
63.61
 688,300 61.56 63.61 61.15 233,700 75,300 14.7
21/09/2021
61.56
 494,900 62.17 62.17 60.94 10,000 18,200 -0.7
20/09/2021
62.17
 440,100 63.20 63.20 61.97 16,000 1,000 1.4
17/09/2021
63.20
 346,700 63.54 63.54 62.31 56,700 69,800 -1.2
16/09/2021
63.54
 642,200 62.79 63.54 62.17 378,600 271,000 9.9
15/09/2021
62.79
 540,600 60.80 62.79 60.46 55,500 252,000 -17.9
14/09/2021
60.80
 840,700 62.85 62.85 60.80 78,500 391,100 -28.2
13/09/2021
62.85
 481,000 64.22 64.22 62.31 187,900 168,000 1.9
10/09/2021
64.22
 1,067,200 61.83 64.22 61.49 596,200 73,800 48.0
09/09/2021
61.83
 1,258,600 58.89 61.83 58.41 496,100 681,400 -16.0
08/09/2021
58.89
 665,700 58.89 58.96 58.62 421,700 504,400 -7.1
07/09/2021
58.89
 1,039,200 59.10 59.57 58.75 424,600 640,100 -18.6
06/09/2021
59.10
 723,200 58.28 59.30 58.41 692,100 751,300 -5.1
01/09/2021
58.28
 1,049,200 58.75 58.75 58.00 494,000 707,700 -18.2
31/08/2021
58.75
 530,000 59.03 59.10 58.69 69,200 299,300 -19.8
30/08/2021
59.03
 781,900 58.62 59.44 58.55 72,600 474,200 -34.7
27/08/2021
58.62
 1,105,000 58.89 60.19 58.07 80,700 806,400 -62.3
26/08/2021
58.89
 591,200 60.80 61.49 58.89 521,400 732,500 -18.6
25/08/2021
60.80
 306,200 60.33 61.15 60.19 40,500 72,600 -2.9
24/08/2021
60.33
 478,500 60.46 61.28 60.26 77,500 7,100 6.3
23/08/2021
60.46
 841,400 62.51 62.51 60.46 255,600 149,300 9.6
20/08/2021
62.51
 416,800 64.22 64.90 62.10 0 70,000 -6.5
19/08/2021
64.22
 838,300 64.70 65.59 64.22 847,800 854,600 -0.6
18/08/2021
64.70
 513,700 65.25 65.52 64.63 574,100 752,400 -17.0
17/08/2021
65.25
 316,000 64.56 65.52 64.49 7,000 0 0.7
16/08/2021
64.56
 448,900 64.56 64.90 64.22 0 77,900 -7.3
13/08/2021
64.56
 524,800 64.56 64.90 63.54 186,800 84,100 9.7
12/08/2021
64.56
 444,400 65.18 65.52 64.43 154,500 100,000 5.2
11/08/2021
65.18
 350,800 65.45 65.79 65.11 0 0 0
10/08/2021
65.45
 439,800 65.93 66.13 65.25 0 130,000 -12.5
09/08/2021
65.93
 421,500 65.72 66.61 65.52 103,800 100,000 0.5
06/08/2021
65.72
 391,600 65.45 66.00 64.97 100 0 0.0
05/08/2021
65.45
 348,000 65.93 65.93 64.90 0 0 0
04/08/2021
65.93
 424,700 65.93 66.82 65.38 73,800 65,300 0.9
03/08/2021
65.93
 516,900 65.31 65.93 64.84 40,000 100 3.9
02/08/2021
65.31
 537,200 65.45 65.52 64.02 14,800 0 1.4
30/07/2021
65.45
 997,800 63.54 65.45 63.20 523,500 597,300 -7.0
29/07/2021
63.54
 732,800 61.56 63.54 61.62 228,000 40,000 17.5
28/07/2021
61.56
 395,900 61.56 62.17 61.42 10,000 11,480 -1.3
27/07/2021
61.56
 930,600 61.97 63.40 61.49 525,000 500,000 2.3
26/07/2021
61.97
 536,800 62.17 62.85 61.42 239,000 438,000 -18.0
23/07/2021
62.17
 584,600 63.61 64.22 62.17 28,500 0 2.7
22/07/2021
63.61
 416,200 62.31 64.77 61.97 0 25,000 -2.3
21/07/2021
62.31
 532,600 62.85 62.85 61.49 67,900 106,900 -3.5
20/07/2021
62.85
 784,300 62.58 63.33 60.05 142,500 171,000 -2.6
19/07/2021
62.58
 911,700 65.59 65.93 62.58 0 0 0
16/07/2021
65.59
 488,900 64.97 65.93 65.04 82,200 20,000 6.0
15/07/2021
64.97
 1,042,500 65.59 66.00 64.22 0 0 0
14/07/2021
65.59
 792,000 67.77 70.03 65.59 130,300 0 13.4

Chính sách bảo mật | Điều khoản sử dụng |