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)
18/02/2021
59.21
 869,200 58.53 59.21 57.92 5,720 5,500 0.2
17/02/2021
58.53
 837,600 56.57 58.87 56.57 0 0 0
09/02/2021
56.57
 522,600 54.74 56.70 54.13 40,000 0 3.3
08/02/2021
54.74
 644,100 56.77 56.84 54.13 0 2,200 -0.2
05/02/2021
56.77
 620,600 56.10 56.84 55.42 0 0 0
04/02/2021
56.10
 649,600 56.10 56.10 54.81 440,000 496,000 -4.6
03/02/2021
56.10
 639,700 55.15 56.50 55.08 0 0 0
02/02/2021
55.15
 599,800 53.32 55.42 52.64 118,000 100,000 1.4
01/02/2021
53.32
 600,700 56.23 56.23 52.78 0 0 0
29/01/2021
56.23
 901,800 52.58 56.23 50.75 13,840 13,830 0.0
28/01/2021
52.58
 1,106,100 56.50 56.50 52.58 339,500 357,500 -1.4
27/01/2021
56.50
 663,300 57.52 58.53 53.52 50,000 50,000 0
26/01/2021
57.52
 595,600 58.87 58.87 56.91 0 100 -0.0
25/01/2021
58.87
 1,264,300 56.84 58.87 56.84 0 0 0
22/01/2021
56.84
 716,000 55.76 57.52 55.96 0 0 0
21/01/2021
55.76
 419,300 54.47 56.10 54.47 0 0 0
20/01/2021
54.47
 978,200 53.46 54.61 52.78 0 0 0
19/01/2021
53.46
 857,500 56.77 56.77 52.85 111,270 111,170 0.0
18/01/2021
56.77
 641,400 55.82 57.18 56.16 1,192,100 56,000 97.1
15/01/2021
55.82
 530,900 55.55 56.16 55.55 353,300 353,300 0
14/01/2021
55.55
 476,100 55.96 56.50 55.35 0 100 -0.0
13/01/2021
55.96
 448,100 56.10 56.70 55.96 224,690 224,690 0
12/01/2021
56.10
 561,700 55.96 56.16 55.62 171,000 171,000 0
11/01/2021
55.96
 579,000 55.76 56.16 55.62 250,000 250,000 0
08/01/2021
55.76
 554,000 55.22 56.16 54.67 4,296 4,296 0
07/01/2021
55.22
 582,700 54.94 55.22 54.67 0 0 0
06/01/2021
54.94
 721,900 55.01 55.62 54.81 100 0 0.0
05/01/2021
55.01
 534,700 55.28 55.35 54.54 100 0 0.0
04/01/2021
55.28
 743,400 54.81 55.55 54.54 22,365 22,345 0.0
31/12/2020
54.81
 681,980 54.40 54.94 54.40 840 50 0.1
30/12/2020
54.40
 1,345,200 53.12 55.01 53.46 275,540 275,110 0.0
29/12/2020
53.12
 1,003,660 52.64 53.32 52.37 4,540 240 0.3
28/12/2020
52.64
 735,450 52.58 53.12 52.31 0 840 -0.1
25/12/2020
52.58
 571,620 52.04 52.58 51.56 0 540 -0.0
24/12/2020
52.04
 497,430 52.78 52.78 51.43 140,000 144,540 -0.3
23/12/2020
52.78
 505,640 52.98 53.39 52.78 0 0 0
22/12/2020
52.98
 957,080 52.31 53.25 52.10 107,120 40,000 5.2
21/12/2020
52.31
 676,290 52.31 52.37 51.76 0 0 0
18/12/2020
52.31
 582,740 51.29 52.44 51.29 0 0 0
17/12/2020
51.29
 1,289,500 52.51 52.51 50.75 118,470 185,590 -5.1
16/12/2020
52.51
 636,190 52.17 52.51 52.10 133,100 133,100 0
15/12/2020
52.17
 867,800 52.51 53.46 51.56 0 0 0
14/12/2020
52.51
 533,210 52.37 52.78 52.44 0 0 0
11/12/2020
52.37
 1,089,180 49.40 52.78 51.43 0 0 0
10/12/2020
49.40
 964,410 53.05 53.32 49.40 0 0 0
09/12/2020
53.05
 566,430 53.12 53.39 52.78 100,000 100,000 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020
53.12
 727,940 52.71 53.25 52.78 0 0 0
07/12/2020
52.71
 594,550 52.71 53.38 52.24 0 1,000 -0.1
04/12/2020
52.71
 904,440 52.04 52.71 51.97 100,000 100,000 0
03/12/2020
52.04
 942,980 51.70 52.04 51.03 150 0 0.0
02/12/2020
51.70
 1,002,760 52.38 52.38 51.44 150,000 150,000 0
01/12/2020
52.38
 890,610 52.31 52.38 51.44 200,100 200,000 0.0
30/11/2020
52.31
 1,194,810 52.91 53.58 52.31 370 150 0.0
27/11/2020
52.91
 1,255,000 51.17 52.98 51.03 0 0 0
26/11/2020
51.17
 816,530 51.17 51.37 50.36 150,500 150,100 0.0
25/11/2020
51.17
 1,091,650 50.97 52.04 50.97 1,530 370 0.1
24/11/2020
50.97
 1,122,210 51.50 51.77 49.69 383,144 380,064 0.2
23/11/2020
51.50
 1,959,950 49.42 51.57 49.29 250,810 250,500 0.0
20/11/2020
49.42
 646,460 49.69 49.76 49.29 1,020 1,530 -0.0
19/11/2020
49.69
 1,323,020 49.35 50.03 49.35 129,050 3,080 9.4
18/11/2020
49.35
 780,440 49.69 49.69 49.09 90,520 91,330 -0.1
17/11/2020
49.69
 887,650 48.41 49.69 48.62 680,630 451,140 16.8
16/11/2020
48.41
 1,409,570 49.56 49.76 48.41 196,120 150,390 3.6
13/11/2020
49.56
 631,180 49.42 50.03 49.35 170,690 0 12.6
12/11/2020
49.42
 889,610 48.28 49.42 48.01 139,550 230,510 -6.6
11/11/2020
48.28
 1,709,780 49.02 49.09 48.08 267,120 200,000 4.9
10/11/2020
49.02
 1,116,100 49.69 49.69 49.02 115,000 115,000 0
09/11/2020
49.69
 1,506,110 49.22 50.29 49.02 279,850 285,000 0.0
06/11/2020
49.22
 1,668,190 48.75 50.36 49.09 200,000 418,180 -16.1
05/11/2020
48.75
 1,297,760 48.15 49.29 48.28 420,480 210,000 15.3
04/11/2020
48.15
 941,660 47.68 48.48 47.41 437,440 599,230 -11.5
03/11/2020
47.68
 1,068,050 48.01 48.88 47.41 54,000 200,000 -10.3
02/11/2020
48.01
 1,565,570 46.67 48.55 46.67 159,800 249,900 -6.6
30/10/2020
46.67
 1,141,590 44.86 46.67 44.72 400,000 400,000 0
29/10/2020
44.86
 1,616,230 44.32 45.80 43.92 370,940 282,000 5.8
28/10/2020
44.32
 1,433,230 46.60 46.87 44.32 507,700 629,600 -8.4
27/10/2020
46.60
 1,082,800 46.33 47.00 46.13 104,000 104,000 0
26/10/2020
46.33
 1,797,850 45.66 47.68 45.73 0 142,950 -10.1
23/10/2020
45.66
 1,027,180 45.80 46.20 45.46 590,000 590,000 0
22/10/2020
45.80
 836,480 44.99 45.80 44.59 200,000 200,000 0
21/10/2020
44.99
 871,370 44.99 45.93 44.79 300,000 300,000 0
20/10/2020
44.99
 997,580 45.33 45.33 44.52 0 0 0
19/10/2020
45.33
 849,020 45.73 46.53 45.12 0 0 0
16/10/2020
45.73
 1,804,530 43.65 46.20 42.97 1,371,900 1,371,900 0
15/10/2020
43.65
 1,908,730 42.24 43.71 42.44 1,008,500 1,008,500 0
14/10/2020
42.24
 663,960 41.97 42.64 41.70 300,000 300,000 0
13/10/2020
41.97
 547,290 41.63 42.03 41.63 622,600 622,600 0
12/10/2020
41.63
 552,410 42.44 42.84 41.50 1,300,000 1,300,000 0
09/10/2020
42.44
 822,790 42.17 43.04 41.77 0 0 0
08/10/2020
42.17
 1,514,000 41.03 42.37 41.03 1,300,000 1,300,000 0
07/10/2020
41.03
 645,490 41.03 41.23 40.76 534,100 534,100 0
06/10/2020
41.03
 464,940 41.09 41.50 40.89 0 0 0
05/10/2020
41.09
 479,610 40.96 41.30 40.83 334,200 334,200 0
02/10/2020
40.96
 1,002,960 41.43 41.63 38.54 0 0 0
01/10/2020
41.43
 488,320 40.89 41.43 41.03 0 0 0
30/09/2020
40.89
 458,470 40.83 41.16 40.69 0 0 0
29/09/2020
40.83
 996,730 41.63 42.03 40.83 0 0 0
28/09/2020
41.63
 635,190 41.63 41.70 41.36 0 0 0
25/09/2020
41.63
 560,390 41.83 42.17 41.43 0 0 0
24/09/2020
41.83
 594,470 42.57 42.57 41.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |