CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
52.95
 1,008,100 51.31 53.18 51.17 632,800 774,400 -16.0
12/04/2022
51.31
 1,232,200 52.27 52.95 51.13 0 146,900 -16.7
08/04/2022
52.27
 793,300 52.54 53.41 51.99 285,700 278,000 0.9
07/04/2022
52.54
 1,490,000 53.91 54.96 52.40 0 50,000 -5.8
06/04/2022
53.91
 1,823,500 53.77 55.05 52.72 107,700 800 13.0
05/04/2022
53.77
 540,800 53.23 54.69 53.18 292,200 309,500 -2.1
04/04/2022
53.23
 1,081,300 53.50 54.78 53.18 200,200 331,100 -15.4
01/04/2022
53.50
 3,758,700 50.44 53.96 50.17 0 128,700 -15.1
31/03/2022
50.44
 632,700 49.44 50.67 49.21 44,300 2,700 4.6
30/03/2022
49.44
 953,500 50.44 51.54 49.30 1,536,600 1,542,600 -0.7
29/03/2022
50.44
 1,365,500 49.39 51.08 49.76 33,700 63,800 -3.3
28/03/2022
49.39
 1,023,700 49.39 50.53 49.39 51,900 44,300 0.8
25/03/2022
49.39
 651,600 48.84 49.98 48.66 48,000 51,000 -0.3
24/03/2022
48.84
 582,700 47.98 49.71 48.07 341,500 233,700 11.6
23/03/2022
47.98
 506,500 48.84 49.94 47.52 563,900 482,400 9.0
22/03/2022
48.84
 931,800 48.20 50.08 48.57 645,700 302,700 37.0
21/03/2022
48.20
 710,800 47.25 48.34 47.25 795,400 404,500 41.1
18/03/2022
47.25
 678,700 47.02 48.16 46.74 355,700 137,900 22.8
17/03/2022
47.02
 690,300 46.93 47.15 46.56 523,100 22,000 51.6
16/03/2022
46.93
 594,800 46.97 47.29 45.88 359,700 96,400 27.0
15/03/2022
46.97
 818,900 44.96 47.02 45.01 396,500 154,400 24.2
14/03/2022
44.96
 1,989,500 47.70 47.70 44.96 183,700 402,400 -21.8
11/03/2022
47.70
 1,323,700 49.44 49.44 47.29 308,500 383,800 -8.0
10/03/2022
49.44
 1,106,500 50.44 50.44 48.93 1,226,100 993,300 25.2
09/03/2022
50.44
 2,295,500 48.39 51.13 48.66 1,112,700 973,750 15.0
08/03/2022
48.39
 1,354,300 49.30 50.21 48.16 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
49.30
 3,113,000 48.20 51.13 48.93 1,354,300 1,463,400 -11.6
04/03/2022
48.20
 1,595,700 47.21 48.52 46.62 1,175,500 516,300 69.6
03/03/2022
47.21
 833,500 46.93 47.66 46.30 303,000 141,100 16.8
02/03/2022
46.93
 1,214,800 47.66 47.66 45.75 64,300 233,200 -17.3
01/03/2022
47.66
 1,145,900 46.75 48.11 46.34 331,700 236,400 9.8
28/02/2022
46.75
 2,289,000 48.93 49.34 46.75 14,500 475,300 -48.5
25/02/2022
48.93
 1,606,000 49.48 49.93 48.30 421,400 161,900 28.2
24/02/2022
49.48
 1,782,700 49.75 51.20 49.48 381,500 358,800 2.5
23/02/2022
49.75
 1,149,100 49.93 51.52 49.48 484,700 410,200 8.1
22/02/2022
49.93
 2,820,800 48.34 51.29 47.71 404,400 500,500 -11.5
21/02/2022
48.34
 693,400 48.57 48.57 47.61 284,700 40,000 26.0
18/02/2022
48.57
 570,600 48.98 49.43 48.57 273,700 11,900 28.2
17/02/2022
48.98
 924,600 48.25 48.98 48.25 412,200 67,200 37.1
16/02/2022
48.25
 758,900 47.89 48.39 47.43 331,700 105,200 24.0
15/02/2022
47.89
 619,800 47.48 48.07 47.07 174,900 26,700 15.5
14/02/2022
47.48
 533,200 47.57 47.71 47.25 113,400 129,900 -1.7
11/02/2022
47.57
 534,900 46.89 48.34 46.30 168,500 36,200 13.6
10/02/2022
46.89
 825,900 46.89 47.07 46.12 358,900 228,100 13.5
09/02/2022
46.89
 1,122,700 47.66 47.66 46.75 432,200 513,200 -8.4
08/02/2022
47.66
 781,500 48.70 48.70 47.21 243,300 194,700 5.1
07/02/2022
48.70
 1,212,900 47.21 49.02 47.02 658,600 93,600 60.3
28/01/2022
47.21
 1,007,200 45.84 47.21 45.39 124,100 33,900 9.2
27/01/2022
45.84
 921,300 45.84 46.07 45.34 240,700 575,300 -33.8
26/01/2022
45.84
 1,869,600 44.03 45.84 43.94 685,900 1,121,600 -43.2
25/01/2022
44.03
 647,300 43.98 44.26 43.39 365,100 89,600 26.7
24/01/2022
43.98
 870,600 43.35 44.62 42.71 411,400 51,400 34.8
21/01/2022
43.35
 715,300 42.85 43.35 42.85 426,000 153,900 25.8
20/01/2022
42.85
 378,900 42.49 42.89 42.21 88,900 66,800 2.1
19/01/2022
42.49
 335,700 42.35 42.49 41.76 3,100 112,200 -10.1
18/01/2022
42.35
 348,000 42.21 42.44 41.80 73,800 78,500 -0.4
17/01/2022
42.21
 276,600 42.62 42.67 42.21 215,100 219,400 -0.4
14/01/2022
42.62
 288,800 42.71 42.80 41.62 29,800 116,600 -8.1
13/01/2022
42.71
 331,900 42.08 43.57 42.26 56,600 100,600 -4.1
12/01/2022
42.08
 466,400 42.71 42.71 42.03 94,600 209,500 -10.7
11/01/2022
42.71
 386,400 42.30 42.89 41.94 147,200 119,500 2.6
10/01/2022
42.30
 533,400 42.62 42.62 42.21 195,300 334,800 -13.1

Chính sách bảo mật | Điều khoản sử dụng |