CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		21.72 22.85% 27,812,400 -3,224,100 -341.4
95.08
116.80
116
2 tháng
(2025-11-28) 		26.68 29.60% 38,916,300 -2,358,300 -261.1
87.15
116.80
116
3 tháng
(2025-10-29) 		22.22 23.49% 49,693,600 -2,519,700 -270.5
86.16
116.80
116
6 tháng
(2025-07-31) 		34.57 42.04% 96,189,800 -1,195,910 -140.0
81.35
116.80
116
12 tháng
(2025-02-03) 		21.71 22.83% 219,840,700 -1,920,387 -749.9
61.19
116.80
116
24 tháng
(2024-02-07) 		30.26 34.97% 493,429,600 -2,112,400 -803.0
61.19
116.80
116
36 tháng
(2023-02-13) 		39.05 50.23% 669,678,900 -3,432,243 -855.1
61.19
116.80
116
60 tháng
(2021-02-22) 		59.77 104.80% 986,578,700 -2,275,690 -635.0
55.49
116.80
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
58.19
 530,000 58.46 58.53 58.12 69,200 299,300 -19.8
30/08/2021
58.46
 781,900 58.05 58.87 57.99 72,600 474,200 -34.7
27/08/2021
58.05
 1,105,000 58.33 59.61 57.51 80,700 806,400 -62.3
26/08/2021
58.33
 591,200 60.22 60.90 58.33 521,400 732,500 -18.6
25/08/2021
60.22
 306,200 59.75 60.56 59.61 40,500 72,600 -2.9
24/08/2021
59.75
 478,500 59.88 60.69 59.68 77,500 7,100 6.3
23/08/2021
59.88
 841,400 61.91 61.91 59.88 255,600 149,300 9.6
20/08/2021
61.91
 416,800 63.60 64.28 61.51 0 70,000 -6.5
19/08/2021
63.60
 838,300 64.08 64.96 63.60 847,800 854,600 -0.6
18/08/2021
64.08
 513,700 64.62 64.89 64.01 574,100 752,400 -17.0
17/08/2021
64.62
 316,000 63.94 64.89 63.87 7,000 0 0.7
16/08/2021
63.94
 448,900 63.94 64.28 63.60 0 77,900 -7.3
13/08/2021
63.94
 524,800 63.94 64.28 62.93 186,800 84,100 9.7
12/08/2021
63.94
 444,400 64.55 64.89 63.81 154,500 100,000 5.2
11/08/2021
64.55
 350,800 64.82 65.16 64.48 0 0 0
10/08/2021
64.82
 439,800 65.29 65.50 64.62 0 130,000 -12.5
09/08/2021
65.29
 421,500 65.09 65.97 64.89 103,800 100,000 0.5
06/08/2021
65.09
 391,600 64.82 65.36 64.35 100 0 0.0
05/08/2021
64.82
 348,000 65.29 65.29 64.28 0 0 0
04/08/2021
65.29
 424,700 65.29 66.17 64.75 73,800 65,300 0.9
03/08/2021
65.29
 516,900 64.69 65.29 64.21 40,000 100 3.9
02/08/2021
64.69
 537,200 64.82 64.89 63.40 14,800 0 1.4
30/07/2021
64.82
 997,800 62.93 64.82 62.59 523,500 597,300 -7.0
29/07/2021
62.93
 732,800 60.96 62.93 61.03 228,000 40,000 17.5
28/07/2021
60.96
 395,900 60.96 61.57 60.83 10,000 11,480 -1.3
27/07/2021
60.96
 930,600 61.37 62.79 60.90 525,000 500,000 2.3
26/07/2021
61.37
 536,800 61.57 62.25 60.83 239,000 438,000 -18.0
23/07/2021
61.57
 584,600 62.99 63.60 61.57 28,500 0 2.7
22/07/2021
62.99
 416,200 61.71 64.14 61.37 0 25,000 -2.3
21/07/2021
61.71
 532,600 62.25 62.25 60.90 67,900 106,900 -3.5
20/07/2021
62.25
 784,300 61.98 62.72 59.48 142,500 171,000 -2.6
19/07/2021
61.98
 911,700 64.96 65.29 61.98 0 0 0
16/07/2021
64.96
 488,900 64.35 65.29 64.41 82,200 20,000 6.0
15/07/2021
64.35
 1,042,500 64.96 65.36 63.60 0 0 0
14/07/2021
64.96
 792,000 67.12 69.35 64.96 130,300 0 13.4
13/07/2021
67.12
 532,000 69.08 70.03 66.72 336,000 364,400 -2.7
12/07/2021
69.08
 1,715,000 71.38 72.74 66.44 172,300 1,000 18.1
09/07/2021
71.38
 1,061,200 71.45 73.82 70.17 418,100 527,500 -11.8
08/07/2021
71.45
 867,100 72.06 73.08 70.91 750,000 775,000 -2.2
07/07/2021
72.06
 1,799,000 67.39 72.06 67.39 100 180,300 -18.7
06/07/2021
67.39
 1,330,500 67.19 69.69 67.19 10,600 26,900 -1.7
05/07/2021
67.19
 842,600 67.32 68.68 66.85 431,000 401,000 0.0
02/07/2021
67.32
 434,500 67.80 67.80 66.99 0 100 -0.0
01/07/2021
67.80
 342,600 67.73 68.47 67.32 20,000 30,600 -1.1
30/06/2021
67.73
 638,800 66.72 68.34 66.78 2,000 7,000 -5.0
29/06/2021
66.72
 300,500 66.38 66.99 66.38 0 0 0
28/06/2021
66.38
 248,600 65.90 66.44 65.77 399,000 399,000 0
25/06/2021
65.90
 219,200 66.38 66.51 65.63 200 7,200 -0.7
24/06/2021
66.38
 177,500 66.85 67.19 66.38 65,500 30,500 3.5
23/06/2021
66.85
 217,000 66.65 67.19 66.58 38,200 31,700 0.6
22/06/2021
66.65
 280,200 66.38 67.32 66.44 664,300 640,200 2.4
21/06/2021
66.38
 392,900 66.31 66.99 65.50 64,810 63,500 1.3
18/06/2021
66.31
 320,300 64.62 66.85 64.96 246,300 190,500 5.5
17/06/2021
64.62
 367,500 64.35 65.09 64.01 57,730 60,020 -2.2
16/06/2021
64.35
 481,800 64.96 65.36 64.28 197,800 237,000 -3.7
15/06/2021
64.96
 382,100 65.63 65.90 64.96 40,800 100,000 -5.7
14/06/2021
65.63
 350,500 65.57 66.38 65.63 45,500 45,200 0.0
11/06/2021
65.57
 325,900 64.82 66.65 64.35 124,250 83,850 3.8
10/06/2021
64.82
 287,100 64.82 66.17 64.28 31,500 10,600 2.1
09/06/2021
64.82
 432,400 64.96 65.29 64.14 3,500 2,300 0.1
08/06/2021
64.96
 550,300 67.39 68.00 64.96 51,200 85,800 -3.4
07/06/2021
67.39
 446,700 68.07 68.95 66.99 330,000 262,200 6.9
04/06/2021
68.07
 333,700 68.47 68.47 67.93 30,050 30,350 -0.3
03/06/2021
68.47
 376,800 68.00 69.62 68.07 354,100 322,200 3.3
02/06/2021
68.00
 660,200 68.00 69.96 67.59 420,000 536,800 -11.9
01/06/2021
68.00
 353,200 68.27 68.34 67.66 0 500 -0.1
31/05/2021
68.27
 431,700 68.34 69.35 67.66 974,900 1,004,100 -2.9
28/05/2021
68.34
 439,500 68.75 69.69 68.20 189,500 167,100 2.3
27/05/2021
68.75
 349,700 68.88 69.69 68.34 27,100 0 2.8
26/05/2021
68.88
 664,600 68.95 70.17 68.20 117,100 90,000 2.8
25/05/2021
68.95
 604,800 68.95 70.37 67.80 81,590 83,863 -2.3
24/05/2021
68.95
 416,200 68.88 70.37 68.68 499,200 476,100 2.4
21/05/2021
68.88
 701,400 67.19 70.98 66.72 13,200 49,100 -3.7
20/05/2021
67.19
 1,024,700 63.26 67.32 63.60 28,100 300 2.6
19/05/2021
63.26
 250,700 63.26 63.60 62.72 2,200 50,200 -4.5
18/05/2021
63.26
 261,800 63.60 64.21 63.26 685,700 667,800 1.7
17/05/2021
63.60
 203,900 63.74 64.82 63.60 0 400 -0.0
14/05/2021
63.74
 306,500 63.81 64.62 63.33 1,000 38,700 -3.6
13/05/2021
63.81
 335,200 64.82 65.50 63.81 295,900 327,000 -3.0
12/05/2021
64.82
 209,600 63.60 64.89 63.60 67,410 66,610 0.1
11/05/2021
63.60
 371,800 63.33 64.89 63.60 106,900 72,800 3.2
10/05/2021
63.33
 391,400 64.62 64.62 63.33 281,200 282,200 -0.1
07/05/2021
64.62
 631,500 64.96 65.29 63.60 80,000 1,000 7.5
06/05/2021
64.96
 502,100 65.63 66.31 64.96 159,200 163,000 -0.4
05/05/2021
65.63
 560,400 64.41 66.31 65.09 120,500 50,700 6.8
04/05/2021
64.41
 279,900 66.31 66.31 64.41 28,800 100 2.8
29/04/2021
66.31
 1,222,000 64.75 66.31 64.28 46,400 125,000 -7.8
28/04/2021
64.75
 584,300 64.96 64.96 63.20 376,300 57,500 30.5
27/04/2021
64.96
 514,700 64.28 64.96 62.25 104,400 112,100 -0.8
26/04/2021
64.28
 547,300 64.96 64.96 63.26 151,200 50,000 9.6
23/04/2021
64.96
 1,338,900 63.54 65.50 61.91 665,200 705,300 -4.1
22/04/2021
63.54
 709,100 63.87 63.87 63.13 333,600 41,400 27.4
20/04/2021
63.87
 688,900 63.60 64.28 62.93 594,594 745,794 -14.3
19/04/2021
63.60
 1,391,000 61.51 63.94 61.98 0 299,900 -28.0
16/04/2021
61.51
 709,200 62.25 63.20 59.48 370,300 618,900 -22.8
15/04/2021
62.25
 735,800 61.91 64.14 61.91 41,100 6,500 3.2
14/04/2021
61.91
 490,700 61.37 61.91 60.22 158,600 158,600 0
13/04/2021
61.37
 539,000 62.11 62.38 60.90 305,700 409,000 -9.4
12/04/2021
62.11
 669,100 61.10 62.59 61.23 66,700 118,000 -4.7
09/04/2021
61.10
 671,200 59.88 61.23 59.54 220,000 220,000 0

Chính sách bảo mật | Điều khoản sử dụng |