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)
13/07/2021
67.77
 532,000 69.75 70.71 67.36 336,000 364,400 -2.7
12/07/2021
69.75
 1,715,000 72.08 73.44 67.09 172,300 1,000 18.1
09/07/2021
72.08
 1,061,200 72.15 74.54 70.85 418,100 527,500 -11.8
08/07/2021
72.15
 867,100 72.76 73.79 71.60 750,000 775,000 -2.2
07/07/2021
72.76
 1,799,000 68.05 72.76 68.05 100 180,300 -18.7
06/07/2021
68.05
 1,330,500 67.84 70.37 67.84 10,600 26,900 -1.7
05/07/2021
67.84
 842,600 67.98 69.34 67.50 431,000 401,000 0.0
02/07/2021
67.98
 434,500 68.46 68.46 67.64 0 100 -0.0
01/07/2021
68.46
 342,600 68.39 69.14 67.98 20,000 30,600 -1.1
30/06/2021
68.39
 638,800 67.36 69.00 67.43 2,000 7,000 -5.0
29/06/2021
67.36
 300,500 67.02 67.64 67.02 0 0 0
28/06/2021
67.02
 248,600 66.54 67.09 66.41 399,000 399,000 0
25/06/2021
66.54
 219,200 67.02 67.16 66.27 200 7,200 -0.7
24/06/2021
67.02
 177,500 67.50 67.84 67.02 65,500 30,500 3.5
23/06/2021
67.50
 217,000 67.29 67.84 67.23 38,200 31,700 0.6
22/06/2021
67.29
 280,200 67.02 67.98 67.09 664,300 640,200 2.4
21/06/2021
67.02
 392,900 66.95 67.64 66.13 64,810 63,500 1.3
18/06/2021
66.95
 320,300 65.25 67.50 65.59 246,300 190,500 5.5
17/06/2021
65.25
 367,500 64.97 65.72 64.63 57,730 60,020 -2.2
16/06/2021
64.97
 481,800 65.59 66.00 64.90 197,800 237,000 -3.7
15/06/2021
65.59
 382,100 66.27 66.54 65.59 40,800 100,000 -5.7
14/06/2021
66.27
 350,500 66.20 67.02 66.27 45,500 45,200 0.0
11/06/2021
66.20
 325,900 65.45 67.29 64.97 124,250 83,850 3.8
10/06/2021
65.45
 287,100 65.45 66.82 64.90 31,500 10,600 2.1
09/06/2021
65.45
 432,400 65.59 65.93 64.77 3,500 2,300 0.1
08/06/2021
65.59
 550,300 68.05 68.66 65.59 51,200 85,800 -3.4
07/06/2021
68.05
 446,700 68.73 69.62 67.64 330,000 262,200 6.9
04/06/2021
68.73
 333,700 69.14 69.14 68.59 30,050 30,350 -0.3
03/06/2021
69.14
 376,800 68.66 70.30 68.73 354,100 322,200 3.3
02/06/2021
68.66
 660,200 68.66 70.64 68.25 420,000 536,800 -11.9
01/06/2021
68.66
 353,200 68.93 69.00 68.32 0 500 -0.1
31/05/2021
68.93
 431,700 69.00 70.03 68.32 974,900 1,004,100 -2.9
28/05/2021
69.00
 439,500 69.41 70.37 68.87 189,500 167,100 2.3
27/05/2021
69.41
 349,700 69.55 70.37 69.00 27,100 0 2.8
26/05/2021
69.55
 664,600 69.62 70.85 68.87 117,100 90,000 2.8
25/05/2021
69.62
 604,800 69.62 71.05 68.46 81,590 83,863 -2.3
24/05/2021
69.62
 416,200 69.55 71.05 69.34 499,200 476,100 2.4
21/05/2021
69.55
 701,400 67.84 71.67 67.36 13,200 49,100 -3.7
20/05/2021
67.84
 1,024,700 63.88 67.98 64.22 28,100 300 2.6
19/05/2021
63.88
 250,700 63.88 64.22 63.33 2,200 50,200 -4.5
18/05/2021
63.88
 261,800 64.22 64.84 63.88 685,700 667,800 1.7
17/05/2021
64.22
 203,900 64.36 65.45 64.22 0 400 -0.0
14/05/2021
64.36
 306,500 64.43 65.25 63.95 1,000 38,700 -3.6
13/05/2021
64.43
 335,200 65.45 66.13 64.43 295,900 327,000 -3.0
12/05/2021
65.45
 209,600 64.22 65.52 64.22 67,410 66,610 0.1
11/05/2021
64.22
 371,800 63.95 65.52 64.22 106,900 72,800 3.2
10/05/2021
63.95
 391,400 65.25 65.25 63.95 281,200 282,200 -0.1
07/05/2021
65.25
 631,500 65.59 65.93 64.22 80,000 1,000 7.5
06/05/2021
65.59
 502,100 66.27 66.95 65.59 159,200 163,000 -0.4
05/05/2021
66.27
 560,400 65.04 66.95 65.72 120,500 50,700 6.8
04/05/2021
65.04
 279,900 66.95 66.95 65.04 28,800 100 2.8
29/04/2021
66.95
 1,222,000 65.38 66.95 64.90 46,400 125,000 -7.8
28/04/2021
65.38
 584,300 65.59 65.59 63.81 376,300 57,500 30.5
27/04/2021
65.59
 514,700 64.90 65.59 62.85 104,400 112,100 -0.8
26/04/2021
64.90
 547,300 65.59 65.59 63.88 151,200 50,000 9.6
23/04/2021
65.59
 1,338,900 64.15 66.13 62.51 665,200 705,300 -4.1
22/04/2021
64.15
 709,100 64.49 64.49 63.74 333,600 41,400 27.4
20/04/2021
64.49
 688,900 64.22 64.90 63.54 594,594 745,794 -14.3
19/04/2021
64.22
 1,391,000 62.10 64.56 62.58 0 299,900 -28.0
16/04/2021
62.10
 709,200 62.85 63.81 60.05 370,300 618,900 -22.8
15/04/2021
62.85
 735,800 62.51 64.77 62.51 41,100 6,500 3.2
14/04/2021
62.51
 490,700 61.97 62.51 60.80 158,600 158,600 0
13/04/2021
61.97
 539,000 62.72 62.99 61.49 305,700 409,000 -9.4
12/04/2021
62.72
 669,100 61.69 63.20 61.83 66,700 118,000 -4.7
09/04/2021
61.69
 671,200 60.46 61.83 60.12 220,000 220,000 0
08/04/2021
60.46
 390,800 60.46 60.46 59.44 0 0 0
07/04/2021
60.46
 385,300 60.80 60.80 59.98 100 25,800 -2.3
06/04/2021
60.80
 488,400 60.67 61.15 60.39 500,000 489,300 1.0
05/04/2021
60.67
 511,800 60.60 61.15 60.46 300 0 0.0
02/04/2021
60.60
 1,072,800 58.41 61.28 58.75 3,900 100 0.3
01/04/2021
58.41
 532,400 57.73 58.69 57.39 0 0 0
31/03/2021
57.73
 224,300 57.73 57.73 57.25 150,000 150,100 -0.0
30/03/2021
57.73
 432,800 58.07 59.44 54.04 219,100 162,800 4.9
29/03/2021
58.07
 457,100 58.00 58.41 57.59 1,500 1,000 0.0
26/03/2021
58.00
 363,400 58.07 58.21 54.66 0 0 0
25/03/2021
58.07
 447,600 57.46 58.48 57.25 37,000 37,000 0
24/03/2021
57.46
 654,300 57.53 59.10 57.18 218,200 272,800 -4.7
23/03/2021
57.53
 223,900 57.53 58.07 57.05 0 0 0
22/03/2021
57.53
 357,800 57.80 57.87 57.32 7,400 0 0.6
19/03/2021
57.80
 347,500 58.00 58.00 57.39 0 26,200 -2.2
18/03/2021
58.00
 335,000 57.12 58.00 57.12 100,000 116,000 -1.3
17/03/2021
57.12
 221,900 57.05 57.32 56.91 124,100 144,000 -1.7
16/03/2021
57.05
 259,300 57.46 57.46 56.84 64,900 64,900 0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021
57.46
 513,900 56.57 57.73 57.18 257,000 180,000 6.5
12/03/2021
56.57
 196,400 56.84 57.18 56.57 400,100 400,100 0
11/03/2021
56.84
 232,300 56.57 57.18 56.57 205,300 200,000 0.4
10/03/2021
56.57
 291,600 56.50 56.97 56.16 20,000 97,000 -6.4
09/03/2021
56.50
 287,000 56.57 56.57 55.96 42,700 38,000 0.4
08/03/2021
56.57
 352,200 56.70 56.84 56.16 220,700 234,000 -1.1
05/03/2021
56.70
 290,000 56.70 56.84 55.82 107,300 107,300 0
04/03/2021
56.70
 371,100 57.25 58.19 56.16 386,900 351,000 3.1
03/03/2021
57.25
 526,100 56.84 57.65 57.11 481,300 437,500 3.7
02/03/2021
56.84
 317,600 57.31 57.52 56.70 264,900 264,900 0
01/03/2021
57.31
 482,000 57.45 58.19 56.91 11,700 69,300 -4.8
26/02/2021
57.45
 579,400 56.84 57.58 56.50 87,900 70,200 1.5
25/02/2021
56.84
 427,100 56.03 56.84 56.03 356,400 284,900 6.0
24/02/2021
56.03
 562,400 56.50 57.11 55.62 777,100 788,800 -1.0
23/02/2021
56.50
 1,045,500 57.58 57.58 56.23 0 183,400 -15.4
22/02/2021
57.58
 665,700 58.80 58.80 57.38 233,000 316,600 -7.2
19/02/2021
58.80
 459,900 59.21 59.21 58.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |