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)
12/11/2020
48.95
 889,610 47.82 48.95 47.55 139,550 230,510 -6.6
11/11/2020
47.82
 1,709,780 48.55 48.61 47.62 267,120 200,000 4.9
10/11/2020
48.55
 1,116,100 49.21 49.21 48.55 115,000 115,000 0
09/11/2020
49.21
 1,506,110 48.75 49.81 48.55 279,850 285,000 0.0
06/11/2020
48.75
 1,668,190 48.28 49.88 48.61 200,000 418,180 -16.1
05/11/2020
48.28
 1,297,760 47.68 48.81 47.82 420,480 210,000 15.3
04/11/2020
47.68
 941,660 47.22 48.02 46.95 437,440 599,230 -11.5
03/11/2020
47.22
 1,068,050 47.55 48.41 46.95 54,000 200,000 -10.3
02/11/2020
47.55
 1,565,570 46.22 48.08 46.22 159,800 249,900 -6.6
30/10/2020
46.22
 1,141,590 44.42 46.22 44.29 400,000 400,000 0
29/10/2020
44.42
 1,616,230 43.89 45.36 43.49 370,940 282,000 5.8
28/10/2020
43.89
 1,433,230 46.15 46.42 43.89 507,700 629,600 -8.4
27/10/2020
46.15
 1,082,800 45.89 46.55 45.69 104,000 104,000 0
26/10/2020
45.89
 1,797,850 45.22 47.22 45.29 0 142,950 -10.1
23/10/2020
45.22
 1,027,180 45.36 45.75 45.02 590,000 590,000 0
22/10/2020
45.36
 836,480 44.56 45.36 44.16 200,000 200,000 0
21/10/2020
44.56
 871,370 44.56 45.49 44.36 300,000 300,000 0
20/10/2020
44.56
 997,580 44.89 44.89 44.09 0 0 0
19/10/2020
44.89
 849,020 45.29 46.09 44.69 0 0 0
16/10/2020
45.29
 1,804,530 43.23 45.75 42.56 1,371,900 1,371,900 0
15/10/2020
43.23
 1,908,730 41.83 43.29 42.03 1,008,500 1,008,500 0
14/10/2020
41.83
 663,960 41.56 42.23 41.30 300,000 300,000 0
13/10/2020
41.56
 547,290 41.23 41.63 41.23 622,600 622,600 0
12/10/2020
41.23
 552,410 42.03 42.43 41.10 1,300,000 1,300,000 0
09/10/2020
42.03
 822,790 41.76 42.63 41.36 0 0 0
08/10/2020
41.76
 1,514,000 40.63 41.96 40.63 1,300,000 1,300,000 0
07/10/2020
40.63
 645,490 40.63 40.83 40.37 534,100 534,100 0
06/10/2020
40.63
 464,940 40.70 41.10 40.50 0 0 0
05/10/2020
40.70
 479,610 40.57 40.90 40.43 334,200 334,200 0
02/10/2020
40.57
 1,002,960 41.03 41.23 38.17 0 0 0
01/10/2020
41.03
 488,320 40.50 41.03 40.63 0 0 0
30/09/2020
40.50
 458,470 40.43 40.77 40.30 0 0 0
29/09/2020
40.43
 996,730 41.23 41.63 40.43 0 0 0
28/09/2020
41.23
 635,190 41.23 41.30 40.97 0 0 0
25/09/2020
41.23
 560,390 41.43 41.76 41.03 0 0 0
24/09/2020
41.43
 594,470 42.16 42.16 41.36 0 0 0
23/09/2020
42.16
 2,082,610 40.50 42.16 40.37 400,000 400,000 0
22/09/2020
40.50
 594,930 40.57 40.63 40.17 0 0 0
21/09/2020
40.57
 907,790 40.17 40.97 40.17 100,000 100,000 0
18/09/2020
40.17
 268,900 39.77 40.17 39.77 0 0 0
17/09/2020
39.77
 393,600 40.37 40.57 39.77 322,150 300,000 1.3
16/09/2020
40.37
 634,810 39.84 40.57 40.03 124,480 54,710 4.2
15/09/2020
39.84
 313,000 39.90 40.10 39.70 0 0 0
14/09/2020
39.90
 504,820 39.57 39.90 39.64 444,770 481,770 -2.2
11/09/2020
39.57
 349,420 39.77 39.77 39.24 0 69,770 -4.1
10/09/2020
39.77
 294,680 39.57 39.90 39.57 0 0 0
09/09/2020
39.57
 348,460 39.77 39.77 39.10 0 0 0
08/09/2020
39.77
 510,730 39.17 39.77 38.77 0 1,220 -0.1
07/09/2020
39.17
 890,940 40.30 40.57 39.17 112,240 112,240 0
04/09/2020
40.30
 727,010 40.83 40.83 39.90 0 0 0
03/09/2020
40.83
 694,700 40.57 40.90 40.10 8,270 0 0.5
01/09/2020
40.57
 611,550 39.90 40.63 39.77 285,000 285,840 -0.1
31/08/2020
39.90
 638,480 40.43 40.97 39.90 0 0 0
28/08/2020
40.43
 1,224,030 39.10 41.10 39.30 30,000 38,270 -0.5
27/08/2020
39.10
 605,350 39.24 39.24 38.84 0 0 0
26/08/2020
39.24
 601,340 39.70 39.77 38.97 0 0 0
25/08/2020
39.70
 1,147,730 38.97 39.70 39.10 0 0 0
24/08/2020
38.97
 1,374,000 37.44 39.10 38.17 1,225,601 1,225,601 0
21/08/2020
37.44
 842,610 36.98 37.57 37.11 0 0 0
20/08/2020
36.98
 668,690 36.98 37.37 36.58 0 0 0
19/08/2020
36.98
 663,300 36.78 37.24 36.64 5,400 0 0.3
18/08/2020
36.78
 418,780 37.18 37.31 36.58 0 0 0
17/08/2020
37.18
 303,530 37.57 37.57 36.84 0 0 0
14/08/2020
37.57
 581,400 37.24 38.11 37.11 0 5,400 -0.3
13/08/2020
37.24
 566,750 36.31 37.24 36.44 2,179,600 2,179,600 0
12/08/2020
36.31
 431,140 36.64 36.64 36.11 262,000 262,000 0
11/08/2020
36.64
 390,200 36.78 36.91 36.31 1,485,350 1,485,350 0
10/08/2020
36.78
 348,770 36.71 37.24 36.71 0 0 0
07/08/2020
36.71
 399,080 36.98 37.51 36.64 77,810 77,810 0
06/08/2020
36.98
 605,910 36.51 37.51 36.44 263,330 223,330 2.2
05/08/2020
36.51
 418,820 35.58 36.58 35.31 0 0 0
04/08/2020
35.58
 381,250 35.11 35.91 35.25 43,530 0 2.3
03/08/2020
35.11
 579,260 34.32 35.25 34.32 80,000 80,000 -0.0
31/07/2020
34.32
 440,450 34.25 34.38 33.12 2,760 0 0.1
30/07/2020
34.25
 338,980 34.25 34.65 34.12 0 43,530 -2.2
29/07/2020
34.25
 1,011,340 35.91 35.91 33.45 0 40,000 -2.0
28/07/2020
35.91
 779,540 34.65 35.98 34.58 0 2,760 -0.1
27/07/2020
34.65
 970,710 37.24 37.24 34.65 95,230 95,230 0
24/07/2020
37.24
 921,350 39.24 39.24 36.51 35,000 35,000 0
23/07/2020
39.24
 327,350 38.97 39.57 38.97 420,000 380,000 2.3
22/07/2020
38.97
 456,500 39.50 39.50 38.90 300,000 300,000 0
21/07/2020
39.50
 212,580 39.50 39.77 39.24 0 0 0
20/07/2020
39.50
 353,660 40.17 40.17 39.50 0 40,000 -2.4
17/07/2020
40.17
 308,760 40.23 40.23 39.90 6,660 0 0.4
16/07/2020
40.23
 339,840 40.03 40.23 39.70 104,760 100,000 0.3
15/07/2020
40.03
 490,010 39.44 40.17 39.70 980,000 980,000 0
14/07/2020
39.44
 325,390 39.44 39.50 38.97 5,210 6,660 -0.1
13/07/2020
39.44
 288,510 39.84 40.17 39.44 150,000 154,760 -0.3
10/07/2020
39.84
 305,070 40.30 40.30 39.64 23,000 23,000 0
09/07/2020
40.30
 786,280 39.37 40.37 39.44 108,170 105,210 0.2
08/07/2020
39.37
 278,600 39.50 39.57 39.24 0 0 0
07/07/2020
39.50
 375,160 39.57 39.90 39.50 6,320 0 0.4
06/07/2020
39.57
 408,770 38.97 39.77 39.10 580,970 591,090 -0.6
03/07/2020
38.97
 249,650 39.04 39.17 38.97 0 0 0
02/07/2020
39.04
 209,080 38.97 39.24 38.57 82,000 91,050 -0.5
01/07/2020
38.97
 249,490 38.17 39.37 38.17 100,000 100,000 0
30/06/2020
38.17
 372,480 38.24 38.77 37.51 132,420 126,310 0.4
29/06/2020
38.24
 611,900 39.64 39.64 37.91 132,420 126,310 0.4
26/06/2020
39.64
 275,900 39.64 40.17 39.24 132,420 126,310 0.4
25/06/2020
39.64
 322,620 40.17 40.17 39.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |