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)
26/04/2022
73.54
 1,000,600 73.27 74.09 69.16 70,600 1,900 7.1
25/04/2022
73.27
 1,826,300 78.74 78.74 73.27 76,400 62,900 1.5
22/04/2022
78.74
 2,859,300 81.48 82.78 76.55 219,000 100,300 14.4
21/04/2022
81.48
 1,422,500 81.41 83.40 81.48 247,300 162,700 10.3
20/04/2022
81.41
 1,009,400 81.41 82.92 80.46 175,000 207,400 -3.9
19/04/2022
81.41
 1,112,300 84.56 84.77 81.41 230,200 309,100 -9.6
18/04/2022
84.56
 2,466,600 80.18 84.91 80.93 356,300 333,700 2.5
15/04/2022
80.18
 825,000 80.11 82.44 78.88 140,900 0 0
14/04/2022
80.11
 1,254,000 79.43 83.19 79.77 6,500 48,300 -5.0
13/04/2022
79.43
 1,008,100 76.96 79.77 76.76 632,800 774,400 -16.0
12/04/2022
76.96
 1,232,200 78.40 79.43 76.69 0 146,900 -16.7
08/04/2022
78.40
 793,300 78.81 80.11 77.99 285,700 278,000 0.9
07/04/2022
78.81
 1,490,000 80.87 82.44 78.61 0 50,000 -5.8
06/04/2022
80.87
 1,823,500 80.66 82.58 79.09 107,700 800 13.0
05/04/2022
80.66
 540,800 79.84 82.03 79.77 292,200 309,500 -2.1
04/04/2022
79.84
 1,081,300 80.25 82.17 79.77 200,200 331,100 -15.4
01/04/2022
80.25
 3,758,700 75.66 80.93 75.25 0 128,700 -15.1
31/03/2022
75.66
 632,700 74.16 76.00 73.81 44,300 2,700 4.6
30/03/2022
74.16
 953,500 75.66 77.31 73.95 1,536,600 1,542,600 -0.7
29/03/2022
75.66
 1,365,500 74.09 76.62 74.64 33,700 63,800 -3.3
28/03/2022
74.09
 1,023,700 74.09 75.80 74.09 51,900 44,300 0.8
25/03/2022
74.09
 651,600 73.27 74.98 72.99 48,000 51,000 -0.3
24/03/2022
73.27
 582,700 71.96 74.57 72.10 341,500 233,700 11.6
23/03/2022
71.96
 506,500 73.27 74.91 71.28 563,900 482,400 9.0
22/03/2022
73.27
 931,800 72.31 75.11 72.85 645,700 302,700 37.0
21/03/2022
72.31
 710,800 70.87 72.51 70.87 795,400 404,500 41.1
18/03/2022
70.87
 678,700 70.53 72.24 70.12 355,700 137,900 22.8
17/03/2022
70.53
 690,300 70.39 70.73 69.84 523,100 22,000 51.6
16/03/2022
70.39
 594,800 70.46 70.94 68.81 359,700 96,400 27.0
15/03/2022
70.46
 818,900 67.45 70.53 67.51 396,500 154,400 24.2
14/03/2022
67.45
 1,989,500 71.55 71.55 67.45 183,700 402,400 -21.8
11/03/2022
71.55
 1,323,700 74.16 74.16 70.94 308,500 383,800 -8.0
10/03/2022
74.16
 1,106,500 75.66 75.66 73.40 1,226,100 993,300 25.2
09/03/2022
75.66
 2,295,500 72.58 76.69 72.99 1,112,700 973,750 15.0
08/03/2022
72.58
 1,354,300 73.95 75.32 72.24 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
73.95
 3,113,000 72.31 76.69 73.40 1,354,300 1,463,400 -11.6
04/03/2022
72.31
 1,595,700 70.81 72.78 69.92 1,175,500 516,300 69.6
03/03/2022
70.81
 833,500 70.40 71.49 69.45 303,000 141,100 16.8
02/03/2022
70.40
 1,214,800 71.49 71.49 68.63 64,300 233,200 -17.3
01/03/2022
71.49
 1,145,900 70.13 72.17 69.52 331,700 236,400 9.8
28/02/2022
70.13
 2,289,000 73.40 74.01 70.13 14,500 475,300 -48.5
25/02/2022
73.40
 1,606,000 74.21 74.89 72.44 421,400 161,900 28.2
24/02/2022
74.21
 1,782,700 74.62 76.80 74.21 381,500 358,800 2.5
23/02/2022
74.62
 1,149,100 74.89 77.28 74.21 484,700 410,200 8.1
22/02/2022
74.89
 2,820,800 72.51 76.94 71.56 404,400 500,500 -11.5
21/02/2022
72.51
 693,400 72.85 72.85 71.42 284,700 40,000 26.0
18/02/2022
72.85
 570,600 73.46 74.15 72.85 273,700 11,900 28.2
17/02/2022
73.46
 924,600 72.37 73.46 72.37 412,200 67,200 37.1
16/02/2022
72.37
 758,900 71.83 72.58 71.15 331,700 105,200 24.0
15/02/2022
71.83
 619,800 71.22 72.10 70.60 174,900 26,700 15.5
14/02/2022
71.22
 533,200 71.35 71.56 70.88 113,400 129,900 -1.7
11/02/2022
71.35
 534,900 70.33 72.51 69.45 168,500 36,200 13.6
10/02/2022
70.33
 825,900 70.33 70.60 69.17 358,900 228,100 13.5
09/02/2022
70.33
 1,122,700 71.49 71.49 70.13 432,200 513,200 -8.4
08/02/2022
71.49
 781,500 73.06 73.06 70.81 243,300 194,700 5.1
07/02/2022
73.06
 1,212,900 70.81 73.53 70.54 658,600 93,600 60.3
28/01/2022
70.81
 1,007,200 68.77 70.81 68.09 124,100 33,900 9.2
27/01/2022
68.77
 921,300 68.77 69.11 68.02 240,700 575,300 -33.8
26/01/2022
68.77
 1,869,600 66.04 68.77 65.91 685,900 1,121,600 -43.2
25/01/2022
66.04
 647,300 65.97 66.38 65.09 365,100 89,600 26.7
24/01/2022
65.97
 870,600 65.02 66.93 64.07 411,400 51,400 34.8
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

Chính sách bảo mật | Điều khoản sử dụng |