CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115
-2.70
(-2.29%)
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
(2026-02-23) 		-2.20 -1.83% 33,261,200 282,500 40.3
106.50
124.50
117.70
2 tháng
(2026-01-16) 		10.30 9.56% 97,106,000 -4,892,100 -505.8
106.50
127
117.70
3 tháng
(2025-12-17) 		26.49 28.95% 110,638,200 -5,220,300 -542.6
91.02
127
117.70
6 tháng
(2025-09-18) 		32.16 37.47% 149,828,400 -3,864,600 -407.5
82.20
127
117.70
12 tháng
(2025-03-24) 		31.77 36.85% 279,280,400 -2,164,956 -790.8
61.19
127
117.70
24 tháng
(2024-03-27) 		24.93 26.79% 523,090,700 -4,509,753 -1,041.5
61.19
127
117.70
36 tháng
(2023-04-03) 		46.49 65.02% 737,897,700 -5,458,242 -1,066.5
61.19
127
117.70
60 tháng
(2021-04-12) 		55.89 89.97% 1,049,210,700 -4,485,790 -858.5
57.72
127
117.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
68.34
 583,400 68.34 69.02 67.73 335,200 340,200 -0.5
13/10/2021
68.34
 469,200 67.66 69.08 67.32 112,600 40,200 7.3
12/10/2021
67.66
 399,200 69.02 69.02 67.66 118,900 62,900 5.7
11/10/2021
69.02
 731,100 67.32 69.02 66.78 231,100 0 22.5
08/10/2021
67.32
 647,900 65.63 67.32 65.29 95,800 37,800 5.7
07/10/2021
65.63
 414,300 66.38 66.99 65.63 190,400 232,600 -4.1
06/10/2021
66.38
 381,000 65.63 66.58 64.69 25,000 12,800 1.2
05/10/2021
65.63
 548,000 66.85 66.85 65.16 47,600 13,600 3.3
04/10/2021
66.85
 434,000 66.99 67.66 65.63 84,300 79,000 0.5
01/10/2021
66.99
 610,700 66.78 67.32 65.63 879,797 737,497 14.1
30/09/2021
66.78
 1,788,800 63.13 66.78 62.93 575,600 470,400 10.5
29/09/2021
63.13
 365,700 62.93 63.13 62.38 57,900 99,800 -3.9
28/09/2021
62.93
 771,500 61.57 62.93 61.30 334,700 405,000 -6.5
27/09/2021
61.57
 461,100 62.25 63.26 61.44 166,300 116,500 4.6
24/09/2021
62.25
 295,800 62.38 62.38 61.84 113,500 12,800 9.2
23/09/2021
62.38
 371,100 62.99 62.99 62.25 97,000 96,700 0.0
22/09/2021
62.99
 688,300 60.96 62.99 60.56 233,700 75,300 14.7
21/09/2021
60.96
 494,900 61.57 61.57 60.36 10,000 18,200 -0.7
20/09/2021
61.57
 440,100 62.59 62.59 61.37 16,000 1,000 1.4
17/09/2021
62.59
 346,700 62.93 62.93 61.71 56,700 69,800 -1.2
16/09/2021
62.93
 642,200 62.18 62.93 61.57 378,600 271,000 9.9
15/09/2021
62.18
 540,600 60.22 62.18 59.88 55,500 252,000 -17.9
14/09/2021
60.22
 840,700 62.25 62.25 60.22 78,500 391,100 -28.2
13/09/2021
62.25
 481,000 63.60 63.60 61.71 187,900 168,000 1.9
10/09/2021
63.60
 1,067,200 61.23 63.60 60.90 596,200 73,800 48.0
09/09/2021
61.23
 1,258,600 58.33 61.23 57.85 496,100 681,400 -16.0
08/09/2021
58.33
 665,700 58.33 58.39 58.05 421,700 504,400 -7.1
07/09/2021
58.33
 1,039,200 58.53 59.00 58.19 424,600 640,100 -18.6
06/09/2021
58.53
 723,200 57.72 58.73 57.85 692,100 751,300 -5.1
01/09/2021
57.72
 1,049,200 58.19 58.19 57.45 494,000 707,700 -18.2
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

Chính sách bảo mật | Điều khoản sử dụng |