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)
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
07/01/2022
42.62
 298,900 42.94 42.94 42.49 51,200 159,300 -10.2
06/01/2022
42.94
 289,000 43.17 43.53 42.89 53,300 180,300 -12.1
05/01/2022
43.17
 570,300 43.80 43.85 43.17 321,300 118,100 19.6
04/01/2022
43.80
 358,700 43.67 43.80 43.30 155,400 59,800 9.2
31/12/2021
43.67
 607,800 41.99 44.26 42.03 400,000 193,000 20.1
30/12/2021
41.99
 607,500 42.30 42.67 41.99 126,400 180,900 -5.1
29/12/2021
42.30
 300,800 43.39 43.57 42.30 17,000 46,100 -2.7
28/12/2021
43.39
 309,500 43.57 43.89 42.89 158,000 110,900 4.5
27/12/2021
43.57
 227,200 42.98 43.57 41.99 30,500 54,200 -2.2
24/12/2021
42.98
 250,400 42.53 43.03 42.53 82,900 16,600 6.3
23/12/2021
42.53
 354,000 42.89 43.35 41.71 36,000 117,100 -7.6
22/12/2021
42.89
 198,000 43.03 43.48 42.67 47,700 68,400 -2.0
21/12/2021
43.03
 272,000 42.76 43.03 42.39 105,600 12,500 8.7
20/12/2021
42.76
 503,700 43.35 43.48 42.76 29,800 275,200 -23.2
17/12/2021
43.35
 267,800 42.53 43.44 42.89 108,300 76,400 3.0
16/12/2021
42.53
 431,600 43.57 43.98 42.39 43,300 93,500 -4.7
15/12/2021
43.57
 230,900 43.67 43.98 43.48 9,800 2,800 0.7
14/12/2021
43.67
 303,600 44.71 44.71 43.44 23,100 26,000 -0.3
13/12/2021
44.71
 387,000 44.16 44.80 44.03 188,200 75,200 11.1
10/12/2021
44.16
 393,100 44.71 44.71 43.62 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
44.71
 545,500 43.57 45.39 43.39 58,200 29,100 2.9
08/12/2021
43.57
 392,000 42.31 44.43 42.76 186,400 159,900 2.5
07/12/2021
42.31
 787,600 41.14 42.31 41.36 249,700 500,600 -23.1
06/12/2021
41.14
 607,400 42.40 43.17 41.14 196,700 107,500 8.4
03/12/2021
42.40
 718,000 43.94 44.25 42.40 568,013 527,813 3.9
02/12/2021
43.94
 431,600 43.89 44.61 43.76 188,400 240,700 -5.1
01/12/2021
43.89
 362,100 44.16 44.88 43.89 48,100 147,000 -9.7
30/11/2021
44.16
 1,059,400 44.25 45.24 43.66 330,900 571,900 -23.5
29/11/2021
44.25
 1,512,900 45.79 45.79 43.98 37,100 1,011,600 -95.9
26/11/2021
45.79
 811,800 46.96 47.36 45.79 5,500 374,500 -38.0
25/11/2021
46.96
 510,400 47.68 48.27 46.96 204,600 180,190 2.6
24/11/2021
47.68
 298,300 47.68 47.81 46.91 3,400 25,000 -2.3
23/11/2021
47.68
 491,000 46.91 47.68 46.24 131,600 76,100 5.8
22/11/2021
46.91
 418,500 46.15 47.32 46.15 147,600 103,600 4.6
19/11/2021
46.15
 894,500 47.91 48.27 45.56 14,800 361,200 -36.5
18/11/2021
47.91
 376,300 48.00 49.17 47.81 88,700 16,500 7.7
17/11/2021
48.00
 461,400 48.72 48.81 47.81 133,700 343,700 -22.4
16/11/2021
48.72
 815,600 49.98 49.98 47.81 254,200 317,400 -6.9

Chính sách bảo mật | Điều khoản sử dụng |