CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
52.31
 317,900 52.45 52.68 52.26 0 0 -2.3
05/09/2022
52.45
 376,000 52.68 52.68 52.22 0 20,000 -2.3
31/08/2022
52.68
 630,300 52.49 52.68 52.03 45,300 45,000 0.0
30/08/2022
52.49
 723,200 53.46 53.69 52.31 0 0 -0.0
29/08/2022
53.46
 1,035,900 54.05 54.05 51.85 0 0 -0.0
26/08/2022
54.05
 875,700 53.50 54.83 53.41 0 300 -0.0
25/08/2022
53.50
 421,600 53.78 54.01 53.27 23,400 23,400 0
24/08/2022
53.78
 1,244,000 52.54 54.14 52.40 82,500 82,500 0
23/08/2022
52.54
 259,600 52.68 52.68 52.08 0 0 1.4
22/08/2022
52.68
 409,400 52.31 52.95 51.90 0 0 1.4
19/08/2022
52.31
 546,900 52.49 52.49 51.76 0 0 1.4
18/08/2022
52.49
 426,600 52.72 52.72 51.85 12,600 0 1.4
17/08/2022
52.72
 310,500 52.77 52.95 52.49 81,700 81,700 0
16/08/2022
52.77
 274,600 52.63 52.91 52.54 43,500 43,500 0
15/08/2022
52.63
 683,000 52.03 53.00 51.71 23,000 35,600 -1.4
12/08/2022
52.03
 494,800 52.36 52.68 51.62 75,000 75,000 0
11/08/2022
52.36
 726,200 53.46 53.69 52.36 21,000 20,000 0.1
10/08/2022
53.46
 437,500 53.55 53.55 53.00 73,400 73,400 0
09/08/2022
53.55
 512,500 53.55 53.92 53.14 0 0 0.6
08/08/2022
53.55
 1,235,900 52.72 54.10 52.72 26,300 21,000 0.6
05/08/2022
52.72
 449,400 53.23 53.23 52.72 118,900 40,000 9.1
04/08/2022
53.23
 469,700 53.23 53.36 52.58 80,400 80,000 0.0
03/08/2022
53.23
 659,800 53.46 53.46 52.54 40,000 46,300 -0.7
02/08/2022
53.46
 424,500 53.69 53.69 52.49 77,900 156,800 -9.2
01/08/2022
53.69
 511,200 52.31 53.92 52.08 0 400 -0.0
29/07/2022
52.31
 1,159,100 51.85 52.31 51.67 900 0 0.1
28/07/2022
51.85
 709,000 51.48 52.58 50.93 0 0 0.0
27/07/2022
51.48
 285,000 51.39 51.48 50.89 0 0 0.0
26/07/2022
51.39
 317,300 51.94 51.94 51.39 60,000 59,900 0.0
25/07/2022
51.94
 205,600 52.54 52.54 51.76 0 3,000 -0.3
22/07/2022
52.54
 342,000 52.31 53.14 52.31 590,000 573,600 8.7
21/07/2022
52.31
 646,600 52.13 52.63 51.39 602,400 513,900 10.1
20/07/2022
52.13
 896,900 50.70 52.45 51.02 138,500 0 15.7
19/07/2022
50.70
 511,500 52.08 52.08 50.70 141,000 146,600 -0.6
18/07/2022
52.08
 478,500 52.08 52.77 51.85 269,500 175,900 10.6
15/07/2022
52.08
 682,900 53.00 53.32 51.39 122,400 204,300 -9.3
14/07/2022
53.00
 363,000 52.77 53.00 51.76 107,500 170,000 -7.2
13/07/2022
52.77
 489,400 53.59 53.59 52.31 69,300 183,100 -13.1
12/07/2022
53.59
 369,700 53.00 53.64 51.48 240,100 256,600 -1.9
11/07/2022
53.00
 527,500 53.23 53.78 51.39 362,400 155,900 23.9
08/07/2022
53.23
 459,200 53.23 53.73 52.72 100,000 100,000 23.9
07/07/2022
53.23
 615,800 51.39 53.23 50.47 276,800 288,300 -1.3
06/07/2022
51.39
 1,023,000 54.42 54.42 51.39 456,700 640,100 -20.5
05/07/2022
54.42
 1,575,700 56.81 56.81 52.86 100,600 97,400 0.4
04/07/2022
56.81
 804,400 58.83 59.56 56.44 1,071,600 988,400 10.9
01/07/2022
58.83
 950,400 58.96 58.96 56.21 86,700 75,000 1.5
30/06/2022
58.96
 700,800 59.42 59.65 58.23 23,100 100,600 -10.0
29/06/2022
59.42
 929,400 59.42 59.56 57.36 1,139,800 1,240,600 -13.0
28/06/2022
59.42
 558,500 59.42 59.56 58.73 23,600 16,700 0.9
27/06/2022
59.42
 2,022,300 55.98 59.42 56.12 382,000 405,100 -2.9
24/06/2022
55.98
 703,900 55.29 56.90 54.74 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
55.29
 545,300 52.95 55.29 52.63 590,000 573,600 2.0
22/06/2022
52.95
 685,900 54.69 55.01 52.04 42,400 42,000 0.0
21/06/2022
54.69
 1,050,100 53.86 56.10 53.41 63,000 63,000 0
20/06/2022
53.86
 581,600 55.69 55.69 53.64 600 40,000 -4.7
17/06/2022
55.69
 1,331,000 55.60 55.69 52.54 249,600 500 30.4
16/06/2022
55.60
 909,800 53.86 55.78 53.68 191,100 191,100 0
15/06/2022
53.86
 1,330,200 52.95 53.86 50.76 26,800 23,200 0.4
14/06/2022
52.95
 978,400 51.26 52.95 50.90 240,800 490,400 -29.0
13/06/2022
51.26
 2,311,000 55.10 55.10 51.26 175,900 44,000 14.8
10/06/2022
55.10
 1,100,700 58.66 58.66 55.10 338,200 224,000 13.8
09/06/2022
58.66
 759,700 58.43 59.75 57.20 315,000 800 40.4
08/06/2022
58.43
 1,566,800 58.43 59.84 57.88 506,400 200,300 39.2
07/06/2022
58.43
 1,657,300 57.06 59.34 55.42 600,600 154,200 57.1
06/06/2022
57.06
 1,650,600 56.24 58.52 56.15 881,400 767,800 14.2
03/06/2022
56.24
 1,354,700 56.24 56.79 55.33 388,300 438,000 -6.1
02/06/2022
56.24
 2,708,900 53.55 57.01 54.32 1,033,200 1,107,500 -9.2
01/06/2022
53.55
 1,156,800 52.45 53.82 52.13 5,000 242,900 -27.9
31/05/2022
52.45
 1,533,900 55.01 55.01 52.04 20,900 594,000 -65.8
30/05/2022
55.01
 1,216,100 55.83 55.96 54.46 510,800 1,001,300 -59.1
27/05/2022
55.83
 2,557,300 52.18 55.83 52.13 0 5,000 -0.6
26/05/2022
52.18
 482,400 52.68 52.95 52.13 8,000 900 0.8
25/05/2022
52.68
 1,708,800 49.25 52.68 47.93 0 0 1.2
24/05/2022
49.25
 599,200 47.70 49.25 47.47 11,000 0 1.2
23/05/2022
47.70
 412,900 48.39 48.89 46.79 28,600 28,000 0.1
20/05/2022
48.39
 483,600 46.61 48.39 47.06 32,900 22,700 1.1
19/05/2022
46.61
 407,700 46.61 47.93 45.92 418,600 420,600 -0.2
18/05/2022
46.61
 578,800 47.06 47.79 45.83 20,100 8,600 1.2
17/05/2022
47.06
 434,400 44.74 47.57 44.19 0 10,100 -1.0
16/05/2022
44.74
 317,700 44.51 46.33 44.46 117,600 126,600 -0.9
13/05/2022
44.51
 853,600 46.15 47.93 44.14 660,000 680,100 -2.0
12/05/2022
46.15
 777,800 48.84 48.93 46.15 0 0 0
11/05/2022
48.84
 700,200 47.02 48.84 46.10 0 0 0
10/05/2022
47.02
 633,700 45.24 47.20 42.68 625,400 624,000 0.1
09/05/2022
45.24
 1,122,600 48.62 48.62 45.24 7,100 0 0.7
06/05/2022
48.62
 663,200 50.21 50.21 48.39 2,800 0 0.3
05/05/2022
50.21
 509,900 49.44 50.67 48.62 33,400 1,800 3.5
04/05/2022
49.44
 474,200 49.30 50.21 48.62 124,900 132,000 -0.8
29/04/2022
49.30
 460,000 48.48 49.98 48.62 1,900 2,800 -0.1
28/04/2022
48.48
 466,900 48.84 49.98 48.48 18,900 33,400 -1.6
27/04/2022
48.84
 813,400 49.03 50.67 46.93 0 0 0
26/04/2022
49.03
 1,000,600 48.84 49.39 46.10 70,600 1,900 7.1
25/04/2022
48.84
 1,826,300 52.50 52.50 48.84 76,400 62,900 1.5
22/04/2022
52.50
 2,859,300 54.32 55.19 51.03 219,000 100,300 14.4
21/04/2022
54.32
 1,422,500 54.28 55.60 54.32 247,300 162,700 10.3
20/04/2022
54.28
 1,009,400 54.28 55.28 53.64 175,000 207,400 -3.9
19/04/2022
54.28
 1,112,300 56.38 56.51 54.28 230,200 309,100 -9.6
18/04/2022
56.38
 2,466,600 53.45 56.60 53.96 356,300 333,700 2.5
15/04/2022
53.45
 825,000 53.41 54.96 52.59 140,900 0 0
14/04/2022
53.41
 1,254,000 52.95 55.46 53.18 6,500 48,300 -5.0

Chính sách bảo mật | Điều khoản sử dụng |