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) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
59.88
 390,800 59.88 59.88 58.87 0 0 0
07/04/2021
59.88
 385,300 60.22 60.22 59.41 100 25,800 -2.3
06/04/2021
60.22
 488,400 60.08 60.56 59.81 500,000 489,300 1.0
05/04/2021
60.08
 511,800 60.02 60.56 59.88 300 0 0.0
02/04/2021
60.02
 1,072,800 57.85 60.69 58.19 3,900 100 0.3
01/04/2021
57.85
 532,400 57.17 58.12 56.84 0 0 0
31/03/2021
57.17
 224,300 57.17 57.17 56.70 150,000 150,100 -0.0
30/03/2021
57.17
 432,800 57.51 58.87 53.52 219,100 162,800 4.9
29/03/2021
57.51
 457,100 57.45 57.85 57.04 1,500 1,000 0.0
26/03/2021
57.45
 363,400 57.51 57.65 54.13 0 0 0
25/03/2021
57.51
 447,600 56.90 57.92 56.70 37,000 37,000 0
24/03/2021
56.90
 654,300 56.97 58.53 56.63 218,200 272,800 -4.7
23/03/2021
56.97
 223,900 56.97 57.51 56.50 0 0 0
22/03/2021
56.97
 357,800 57.24 57.31 56.77 7,400 0 0.6
19/03/2021
57.24
 347,500 57.45 57.45 56.84 0 26,200 -2.2
18/03/2021
57.45
 335,000 56.57 57.45 56.57 100,000 116,000 -1.3
17/03/2021
56.57
 221,900 56.50 56.77 56.36 124,100 144,000 -1.7
16/03/2021
56.50
 259,300 56.90 56.90 56.30 64,900 64,900 0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021
56.90
 513,900 56.02 57.17 56.63 257,000 180,000 6.5
12/03/2021
56.02
 196,400 56.29 56.63 56.02 400,100 400,100 0
11/03/2021
56.29
 232,300 56.02 56.63 56.02 205,300 200,000 0.4
10/03/2021
56.02
 291,600 55.96 56.43 55.62 20,000 97,000 -6.4
09/03/2021
55.96
 287,000 56.02 56.02 55.42 42,700 38,000 0.4
08/03/2021
56.02
 352,200 56.16 56.29 55.62 220,700 234,000 -1.1
05/03/2021
56.16
 290,000 56.16 56.29 55.29 107,300 107,300 0
04/03/2021
56.16
 371,100 56.69 57.63 55.62 386,900 351,000 3.1
03/03/2021
56.69
 526,100 56.29 57.10 56.56 481,300 437,500 3.7
02/03/2021
56.29
 317,600 56.76 56.96 56.16 264,900 264,900 0
01/03/2021
56.76
 482,000 56.90 57.63 56.36 11,700 69,300 -4.8
26/02/2021
56.90
 579,400 56.29 57.03 55.96 87,900 70,200 1.5
25/02/2021
56.29
 427,100 55.49 56.29 55.49 356,400 284,900 6.0
24/02/2021
55.49
 562,400 55.96 56.56 55.09 777,100 788,800 -1.0
23/02/2021
55.96
 1,045,500 57.03 57.03 55.69 0 183,400 -15.4
22/02/2021
57.03
 665,700 58.24 58.24 56.83 233,000 316,600 -7.2
19/02/2021
58.24
 459,900 58.64 58.64 57.63 0 0 0
18/02/2021
58.64
 869,200 57.97 58.64 57.36 5,720 5,500 0.2
17/02/2021
57.97
 837,600 56.02 58.30 56.02 0 0 0
09/02/2021
56.02
 522,600 54.22 56.16 53.61 40,000 0 3.3
08/02/2021
54.22
 644,100 56.23 56.29 53.61 0 2,200 -0.2
05/02/2021
56.23
 620,600 55.56 56.29 54.89 0 0 0
04/02/2021
55.56
 649,600 55.56 55.56 54.28 440,000 496,000 -4.6
03/02/2021
55.56
 639,700 54.62 55.96 54.55 0 0 0
02/02/2021
54.62
 599,800 52.81 54.89 52.14 118,000 100,000 1.4
01/02/2021
52.81
 600,700 55.69 55.69 52.27 0 0 0
29/01/2021
55.69
 901,800 52.07 55.69 50.26 13,840 13,830 0.0
28/01/2021
52.07
 1,106,100 55.96 55.96 52.07 339,500 357,500 -1.4
27/01/2021
55.96
 663,300 56.96 57.97 53.01 50,000 50,000 0
26/01/2021
56.96
 595,600 58.30 58.30 56.36 0 100 -0.0
25/01/2021
58.30
 1,264,300 56.29 58.30 56.29 0 0 0
22/01/2021
56.29
 716,000 55.22 56.96 55.42 0 0 0
21/01/2021
55.22
 419,300 53.95 55.56 53.95 0 0 0
20/01/2021
53.95
 978,200 52.94 54.08 52.27 0 0 0
19/01/2021
52.94
 857,500 56.23 56.23 52.34 111,270 111,170 0.0
18/01/2021
56.23
 641,400 55.29 56.63 55.62 1,192,100 56,000 97.1
15/01/2021
55.29
 530,900 55.02 55.62 55.02 353,300 353,300 0
14/01/2021
55.02
 476,100 55.42 55.96 54.82 0 100 -0.0
13/01/2021
55.42
 448,100 55.56 56.16 55.42 224,690 224,690 0
12/01/2021
55.56
 561,700 55.42 55.62 55.09 171,000 171,000 0
11/01/2021
55.42
 579,000 55.22 55.62 55.09 250,000 250,000 0
08/01/2021
55.22
 554,000 54.68 55.62 54.15 4,296 4,296 0
07/01/2021
54.68
 582,700 54.42 54.68 54.15 0 0 0
06/01/2021
54.42
 721,900 54.48 55.09 54.28 100 0 0.0
05/01/2021
54.48
 534,700 54.75 54.82 54.01 100 0 0.0
04/01/2021
54.75
 743,400 54.28 55.02 54.01 22,365 22,345 0.0
31/12/2020
54.28
 681,980 53.88 54.42 53.88 840 50 0.1
30/12/2020
53.88
 1,345,200 52.61 54.48 52.94 275,540 275,110 0.0
29/12/2020
52.61
 1,003,660 52.14 52.81 51.87 4,540 240 0.3
28/12/2020
52.14
 735,450 52.07 52.61 51.80 0 840 -0.1
25/12/2020
52.07
 571,620 51.53 52.07 51.07 0 540 -0.0
24/12/2020
51.53
 497,430 52.27 52.27 50.93 140,000 144,540 -0.3
23/12/2020
52.27
 505,640 52.47 52.87 52.27 0 0 0
22/12/2020
52.47
 957,080 51.80 52.74 51.60 107,120 40,000 5.2
21/12/2020
51.80
 676,290 51.80 51.87 51.27 0 0 0
18/12/2020
51.80
 582,740 50.80 51.94 50.80 0 0 0
17/12/2020
50.80
 1,289,500 52.00 52.00 50.26 118,470 185,590 -5.1
16/12/2020
52.00
 636,190 51.67 52.00 51.60 133,100 133,100 0
15/12/2020
51.67
 867,800 52.00 52.94 51.07 0 0 0
14/12/2020
52.00
 533,210 51.87 52.27 51.94 0 0 0
11/12/2020
51.87
 1,089,180 48.92 52.27 50.93 0 0 0
10/12/2020
48.92
 964,410 52.54 52.81 48.92 0 0 0
09/12/2020
52.54
 566,430 52.61 52.87 52.27 100,000 100,000 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020
52.61
 727,940 52.20 52.74 52.27 0 0 0
07/12/2020
52.20
 594,550 52.20 52.87 51.74 0 1,000 -0.1
04/12/2020
52.20
 904,440 51.54 52.20 51.47 100,000 100,000 0
03/12/2020
51.54
 942,980 51.21 51.54 50.54 150 0 0.0
02/12/2020
51.21
 1,002,760 51.87 51.87 50.94 150,000 150,000 0
01/12/2020
51.87
 890,610 51.81 51.87 50.94 200,100 200,000 0.0
30/11/2020
51.81
 1,194,810 52.40 53.07 51.81 370 150 0.0
27/11/2020
52.40
 1,255,000 50.68 52.47 50.54 0 0 0
26/11/2020
50.68
 816,530 50.68 50.87 49.88 150,500 150,100 0.0
25/11/2020
50.68
 1,091,650 50.48 51.54 50.48 1,530 370 0.1
24/11/2020
50.48
 1,122,210 51.01 51.27 49.21 383,144 380,064 0.2
23/11/2020
51.01
 1,959,950 48.95 51.07 48.81 250,810 250,500 0.0
20/11/2020
48.95
 646,460 49.21 49.28 48.81 1,020 1,530 -0.0
19/11/2020
49.21
 1,323,020 48.88 49.54 48.88 129,050 3,080 9.4
18/11/2020
48.88
 780,440 49.21 49.21 48.61 90,520 91,330 -0.1
17/11/2020
49.21
 887,650 47.95 49.21 48.15 680,630 451,140 16.8
16/11/2020
47.95
 1,409,570 49.08 49.28 47.95 196,120 150,390 3.6
13/11/2020
49.08
 631,180 48.95 49.54 48.88 170,690 0 12.6
12/11/2020
48.95
 889,610 47.82 48.95 47.55 139,550 230,510 -6.6

Chính sách bảo mật | Điều khoản sử dụng |