CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
49.98
 896,000 49.57 50.52 49.17 83,800 99,700 -1.8
12/11/2021
49.57
 826,300 47.14 49.62 46.69 236,500 203,800 4.1
11/11/2021
47.14
 1,052,700 46.46 49.71 46.24 207,400 408,500 -21.2
10/11/2021
46.46
 690,000 47.81 48.09 45.11 119,800 89,600 3.1
09/11/2021
47.81
 719,600 48.72 48.85 47.59 368,100 119,900 26.4
08/11/2021
48.72
 422,300 48.72 49.12 48.18 113,500 29,200 9.2
05/11/2021
48.72
 926,500 46.91 48.72 45.92 249,200 155,200 9.9
04/11/2021
46.91
 672,700 47.14 47.36 46.01 539,300 221,100 30.0
03/11/2021
47.14
 938,700 47.36 47.36 45.92 272,600 303,400 -3.2
02/11/2021
47.36
 509,200 45.60 47.36 45.47 240,711 245,811 -0.5
01/11/2021
45.60
 679,600 46.91 47.18 45.56 598,200 744,000 -14.8
29/10/2021
46.91
 1,676,200 45.83 47.32 45.51 211,300 193,200 1.7
28/10/2021
45.83
 628,200 45.97 46.46 45.56 111,100 161,600 -5.1
27/10/2021
45.97
 850,400 44.34 46.01 44.34 727,400 753,100 -2.5
26/10/2021
44.34
 536,500 44.70 45.06 44.21 268,400 578,700 -30.6
25/10/2021
44.70
 407,700 44.66 45.33 44.30 75,100 125,800 -5.0
22/10/2021
44.66
 285,500 44.21 44.66 44.03 13,900 44,800 -3.0
21/10/2021
44.21
 650,000 44.66 45.56 44.16 156,200 312,100 -15.4
20/10/2021
44.66
 809,900 44.21 45.06 43.85 256,100 604,900 -34.3
19/10/2021
44.21
 540,900 44.66 44.84 44.21 56,000 148,000 -9.0
18/10/2021
44.66
 797,900 45.33 45.56 44.21 145,100 200,600 -5.6
15/10/2021
45.33
 514,800 45.56 45.74 45.29 244,200 157,600 8.7
14/10/2021
45.56
 583,400 45.56 46.01 45.15 335,200 340,200 -0.5
13/10/2021
45.56
 469,200 45.11 46.06 44.88 112,600 40,200 7.3
12/10/2021
45.11
 399,200 46.01 46.01 45.11 118,900 62,900 5.7
11/10/2021
46.01
 731,100 44.88 46.01 44.52 231,100 0 22.5
08/10/2021
44.88
 647,900 43.76 44.88 43.53 95,800 37,800 5.7
07/10/2021
43.76
 414,300 44.25 44.66 43.76 190,400 232,600 -4.1
06/10/2021
44.25
 381,000 43.76 44.39 43.12 25,000 12,800 1.2
05/10/2021
43.76
 548,000 44.57 44.57 43.44 47,600 13,600 3.3
04/10/2021
44.57
 434,000 44.66 45.11 43.76 84,300 79,000 0.5
01/10/2021
44.66
 610,700 44.52 44.88 43.76 879,797 737,497 14.1
30/09/2021
44.52
 1,788,800 42.09 44.52 41.95 575,600 470,400 10.5
29/09/2021
42.09
 365,700 41.95 42.09 41.59 57,900 99,800 -3.9
28/09/2021
41.95
 771,500 41.05 41.95 40.87 334,700 405,000 -6.5
27/09/2021
41.05
 461,100 41.50 42.18 40.96 166,300 116,500 4.6
24/09/2021
41.50
 295,800 41.59 41.59 41.23 113,500 12,800 9.2
23/09/2021
41.59
 371,100 42.00 42.00 41.50 97,000 96,700 0.0
22/09/2021
42.00
 688,300 40.64 42.00 40.37 233,700 75,300 14.7
21/09/2021
40.64
 494,900 41.05 41.05 40.24 10,000 18,200 -0.7
20/09/2021
41.05
 440,100 41.73 41.73 40.91 16,000 1,000 1.4
17/09/2021
41.73
 346,700 41.95 41.95 41.14 56,700 69,800 -1.2
16/09/2021
41.95
 642,200 41.45 41.95 41.05 378,600 271,000 9.9
15/09/2021
41.45
 540,600 40.15 41.45 39.92 55,500 252,000 -17.9
14/09/2021
40.15
 840,700 41.50 41.50 40.15 78,500 391,100 -28.2
13/09/2021
41.50
 481,000 42.40 42.40 41.14 187,900 168,000 1.9
10/09/2021
42.40
 1,067,200 40.82 42.40 40.60 596,200 73,800 48.0
09/09/2021
40.82
 1,258,600 38.88 40.82 38.57 496,100 681,400 -16.0
08/09/2021
38.88
 665,700 38.88 38.93 38.70 421,700 504,400 -7.1
07/09/2021
38.88
 1,039,200 39.02 39.33 38.79 424,600 640,100 -18.6
06/09/2021
39.02
 723,200 38.48 39.15 38.57 692,100 751,300 -5.1
01/09/2021
38.48
 1,049,200 38.79 38.79 38.30 494,000 707,700 -18.2
31/08/2021
38.79
 530,000 38.97 39.02 38.75 69,200 299,300 -19.8
30/08/2021
38.97
 781,900 38.70 39.24 38.66 72,600 474,200 -34.7
27/08/2021
38.70
 1,105,000 38.88 39.74 38.34 80,700 806,400 -62.3
26/08/2021
38.88
 591,200 40.15 40.60 38.88 521,400 732,500 -18.6
25/08/2021
40.15
 306,200 39.83 40.37 39.74 40,500 72,600 -2.9
24/08/2021
39.83
 478,500 39.92 40.46 39.79 77,500 7,100 6.3
23/08/2021
39.92
 841,400 41.27 41.27 39.92 255,600 149,300 9.6
20/08/2021
41.27
 416,800 42.40 42.85 41.00 0 70,000 -6.5
19/08/2021
42.40
 838,300 42.72 43.30 42.40 847,800 854,600 -0.6
18/08/2021
42.72
 513,700 43.08 43.26 42.67 574,100 752,400 -17.0
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

Chính sách bảo mật | Điều khoản sử dụng |