CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
43.08
 316,000 42.63 43.26 42.58 7,000 0 0.7
16/08/2021
42.63
 448,900 42.63 42.85 42.40 0 77,900 -7.3
13/08/2021
42.63
 524,800 42.63 42.85 41.95 186,800 84,100 9.7
12/08/2021
42.63
 444,400 43.03 43.26 42.54 154,500 100,000 5.2
11/08/2021
43.03
 350,800 43.21 43.44 42.99 0 0 0
10/08/2021
43.21
 439,800 43.53 43.66 43.08 0 130,000 -12.5
09/08/2021
43.53
 421,500 43.39 43.98 43.26 103,800 100,000 0.5
06/08/2021
43.39
 391,600 43.21 43.57 42.90 100 0 0.0
05/08/2021
43.21
 348,000 43.53 43.53 42.85 0 0 0
04/08/2021
43.53
 424,700 43.53 44.12 43.17 73,800 65,300 0.9
03/08/2021
43.53
 516,900 43.12 43.53 42.81 40,000 100 3.9
02/08/2021
43.12
 537,200 43.21 43.26 42.27 14,800 0 1.4
30/07/2021
43.21
 997,800 41.95 43.21 41.73 523,500 597,300 -7.0
29/07/2021
41.95
 732,800 40.64 41.95 40.69 228,000 40,000 17.5
28/07/2021
40.64
 395,900 40.64 41.05 40.55 10,000 11,480 -1.3
27/07/2021
40.64
 930,600 40.91 41.86 40.60 525,000 500,000 2.3
26/07/2021
40.91
 536,800 41.05 41.50 40.55 239,000 438,000 -18.0
23/07/2021
41.05
 584,600 42.00 42.40 41.05 28,500 0 2.7
22/07/2021
42.00
 416,200 41.14 42.76 40.91 0 25,000 -2.3
21/07/2021
41.14
 532,600 41.50 41.50 40.60 67,900 106,900 -3.5
20/07/2021
41.50
 784,300 41.32 41.82 39.65 142,500 171,000 -2.6
19/07/2021
41.32
 911,700 43.30 43.53 41.32 0 0 0
16/07/2021
43.30
 488,900 42.90 43.53 42.94 82,200 20,000 6.0
15/07/2021
42.90
 1,042,500 43.30 43.57 42.40 0 0 0
14/07/2021
43.30
 792,000 44.75 46.24 43.30 130,300 0 13.4
13/07/2021
44.75
 532,000 46.06 46.69 44.48 336,000 364,400 -2.7
12/07/2021
46.06
 1,715,000 47.59 48.49 44.30 172,300 1,000 18.1
09/07/2021
47.59
 1,061,200 47.63 49.21 46.78 418,100 527,500 -11.8
08/07/2021
47.63
 867,100 48.04 48.72 47.27 750,000 775,000 -2.2
07/07/2021
48.04
 1,799,000 44.93 48.04 44.93 100 180,300 -18.7
06/07/2021
44.93
 1,330,500 44.79 46.46 44.79 10,600 26,900 -1.7
05/07/2021
44.79
 842,600 44.88 45.79 44.57 431,000 401,000 0.0
02/07/2021
44.88
 434,500 45.20 45.20 44.66 0 100 -0.0
01/07/2021
45.20
 342,600 45.15 45.65 44.88 20,000 30,600 -1.1
30/06/2021
45.15
 638,800 44.48 45.56 44.52 2,000 7,000 -5.0
29/06/2021
44.48
 300,500 44.25 44.66 44.25 0 0 0
28/06/2021
44.25
 248,600 43.94 44.30 43.85 399,000 399,000 0
25/06/2021
43.94
 219,200 44.25 44.34 43.76 200 7,200 -0.7
24/06/2021
44.25
 177,500 44.57 44.79 44.25 65,500 30,500 3.5
23/06/2021
44.57
 217,000 44.43 44.79 44.39 38,200 31,700 0.6
22/06/2021
44.43
 280,200 44.25 44.88 44.30 664,300 640,200 2.4
21/06/2021
44.25
 392,900 44.21 44.66 43.66 64,810 63,500 1.3
18/06/2021
44.21
 320,300 43.08 44.57 43.30 246,300 190,500 5.5
17/06/2021
43.08
 367,500 42.90 43.39 42.67 57,730 60,020 -2.2
16/06/2021
42.90
 481,800 43.30 43.57 42.85 197,800 237,000 -3.7
15/06/2021
43.30
 382,100 43.76 43.94 43.30 40,800 100,000 -5.7
14/06/2021
43.76
 350,500 43.71 44.25 43.76 45,500 45,200 0.0
11/06/2021
43.71
 325,900 43.21 44.43 42.90 124,250 83,850 3.8
10/06/2021
43.21
 287,100 43.21 44.12 42.85 31,500 10,600 2.1
09/06/2021
43.21
 432,400 43.30 43.53 42.76 3,500 2,300 0.1
08/06/2021
43.30
 550,300 44.93 45.33 43.30 51,200 85,800 -3.4
07/06/2021
44.93
 446,700 45.38 45.97 44.66 330,000 262,200 6.9
04/06/2021
45.38
 333,700 45.65 45.65 45.29 30,050 30,350 -0.3
03/06/2021
45.65
 376,800 45.33 46.42 45.38 354,100 322,200 3.3
02/06/2021
45.33
 660,200 45.33 46.64 45.06 420,000 536,800 -11.9
01/06/2021
45.33
 353,200 45.51 45.56 45.11 0 500 -0.1
31/05/2021
45.51
 431,700 45.56 46.24 45.11 974,900 1,004,100 -2.9
28/05/2021
45.56
 439,500 45.83 46.46 45.47 189,500 167,100 2.3
27/05/2021
45.83
 349,700 45.92 46.46 45.56 27,100 0 2.8
26/05/2021
45.92
 664,600 45.97 46.78 45.47 117,100 90,000 2.8
25/05/2021
45.97
 604,800 45.97 46.91 45.20 81,590 83,863 -2.3
24/05/2021
45.97
 416,200 45.92 46.91 45.79 499,200 476,100 2.4
21/05/2021
45.92
 701,400 44.79 47.32 44.48 13,200 49,100 -3.7
20/05/2021
44.79
 1,024,700 42.18 44.88 42.40 28,100 300 2.6
19/05/2021
42.18
 250,700 42.18 42.40 41.82 2,200 50,200 -4.5
18/05/2021
42.18
 261,800 42.40 42.81 42.18 685,700 667,800 1.7
17/05/2021
42.40
 203,900 42.49 43.21 42.40 0 400 -0.0
14/05/2021
42.49
 306,500 42.54 43.08 42.22 1,000 38,700 -3.6
13/05/2021
42.54
 335,200 43.21 43.66 42.54 295,900 327,000 -3.0
12/05/2021
43.21
 209,600 42.40 43.26 42.40 67,410 66,610 0.1
11/05/2021
42.40
 371,800 42.22 43.26 42.40 106,900 72,800 3.2
10/05/2021
42.22
 391,400 43.08 43.08 42.22 281,200 282,200 -0.1
07/05/2021
43.08
 631,500 43.30 43.53 42.40 80,000 1,000 7.5
06/05/2021
43.30
 502,100 43.76 44.21 43.30 159,200 163,000 -0.4
05/05/2021
43.76
 560,400 42.94 44.21 43.39 120,500 50,700 6.8
04/05/2021
42.94
 279,900 44.21 44.21 42.94 28,800 100 2.8
29/04/2021
44.21
 1,222,000 43.17 44.21 42.85 46,400 125,000 -7.8
28/04/2021
43.17
 584,300 43.30 43.30 42.13 376,300 57,500 30.5
27/04/2021
43.30
 514,700 42.85 43.30 41.50 104,400 112,100 -0.8
26/04/2021
42.85
 547,300 43.30 43.30 42.18 151,200 50,000 9.6
23/04/2021
43.30
 1,338,900 42.36 43.66 41.27 665,200 705,300 -4.1
22/04/2021
42.36
 709,100 42.58 42.58 42.09 333,600 41,400 27.4
20/04/2021
42.58
 688,900 42.40 42.85 41.95 594,594 745,794 -14.3
19/04/2021
42.40
 1,391,000 41.00 42.63 41.32 0 299,900 -28.0
16/04/2021
41.00
 709,200 41.50 42.13 39.65 370,300 618,900 -22.8
15/04/2021
41.50
 735,800 41.27 42.76 41.27 41,100 6,500 3.2
14/04/2021
41.27
 490,700 40.91 41.27 40.15 158,600 158,600 0
13/04/2021
40.91
 539,000 41.41 41.59 40.60 305,700 409,000 -9.4
12/04/2021
41.41
 669,100 40.73 41.73 40.82 66,700 118,000 -4.7
09/04/2021
40.73
 671,200 39.92 40.82 39.70 220,000 220,000 0
08/04/2021
39.92
 390,800 39.92 39.92 39.24 0 0 0
07/04/2021
39.92
 385,300 40.15 40.15 39.61 100 25,800 -2.3
06/04/2021
40.15
 488,400 40.06 40.37 39.88 500,000 489,300 1.0
05/04/2021
40.06
 511,800 40.01 40.37 39.92 300 0 0.0
02/04/2021
40.01
 1,072,800 38.57 40.46 38.79 3,900 100 0.3
01/04/2021
38.57
 532,400 38.12 38.75 37.89 0 0 0
31/03/2021
38.12
 224,300 38.12 38.12 37.80 150,000 150,100 -0.0
30/03/2021
38.12
 432,800 38.34 39.24 35.68 219,100 162,800 4.9
29/03/2021
38.34
 457,100 38.30 38.57 38.03 1,500 1,000 0.0
26/03/2021
38.30
 363,400 38.34 38.43 36.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |