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)
25/03/2021
38.34
 447,600 37.94 38.61 37.80 37,000 37,000 0
24/03/2021
37.94
 654,300 37.98 39.02 37.76 218,200 272,800 -4.7
23/03/2021
37.98
 223,900 37.98 38.34 37.67 0 0 0
22/03/2021
37.98
 357,800 38.16 38.21 37.85 7,400 0 0.6
19/03/2021
38.16
 347,500 38.30 38.30 37.89 0 26,200 -2.2
18/03/2021
38.30
 335,000 37.71 38.30 37.71 100,000 116,000 -1.3
17/03/2021
37.71
 221,900 37.67 37.85 37.58 124,100 144,000 -1.7
16/03/2021
37.67
 259,300 37.94 37.94 37.53 64,900 64,900 0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021
37.94
 513,900 37.35 38.12 37.76 257,000 180,000 6.5
12/03/2021
37.35
 196,400 37.53 37.75 37.35 400,100 400,100 0
11/03/2021
37.53
 232,300 37.35 37.75 37.35 205,300 200,000 0.4
10/03/2021
37.35
 291,600 37.31 37.62 37.08 20,000 97,000 -6.4
09/03/2021
37.31
 287,000 37.35 37.35 36.95 42,700 38,000 0.4
08/03/2021
37.35
 352,200 37.44 37.53 37.08 220,700 234,000 -1.1
05/03/2021
37.44
 290,000 37.44 37.53 36.86 107,300 107,300 0
04/03/2021
37.44
 371,100 37.80 38.42 37.08 386,900 351,000 3.1
03/03/2021
37.80
 526,100 37.53 38.06 37.71 481,300 437,500 3.7
02/03/2021
37.53
 317,600 37.84 37.98 37.44 264,900 264,900 0
01/03/2021
37.84
 482,000 37.93 38.42 37.57 11,700 69,300 -4.8
26/02/2021
37.93
 579,400 37.53 38.02 37.31 87,900 70,200 1.5
25/02/2021
37.53
 427,100 36.99 37.53 36.99 356,400 284,900 6.0
24/02/2021
36.99
 562,400 37.31 37.71 36.72 777,100 788,800 -1.0
23/02/2021
37.31
 1,045,500 38.02 38.02 37.13 0 183,400 -15.4
22/02/2021
38.02
 665,700 38.82 38.82 37.89 233,000 316,600 -7.2
19/02/2021
38.82
 459,900 39.09 39.09 38.42 0 0 0
18/02/2021
39.09
 869,200 38.65 39.09 38.24 5,720 5,500 0.2
17/02/2021
38.65
 837,600 37.35 38.87 37.35 0 0 0
09/02/2021
37.35
 522,600 36.14 37.44 35.74 40,000 0 3.3
08/02/2021
36.14
 644,100 37.48 37.53 35.74 0 2,200 -0.2
05/02/2021
37.48
 620,600 37.04 37.53 36.59 0 0 0
04/02/2021
37.04
 649,600 37.04 37.04 36.19 440,000 496,000 -4.6
03/02/2021
37.04
 639,700 36.41 37.31 36.37 0 0 0
02/02/2021
36.41
 599,800 35.21 36.59 34.76 118,000 100,000 1.4
01/02/2021
35.21
 600,700 37.13 37.13 34.85 0 0 0
29/01/2021
37.13
 901,800 34.71 37.13 33.51 13,840 13,830 0.0
28/01/2021
34.71
 1,106,100 37.31 37.31 34.71 339,500 357,500 -1.4
27/01/2021
37.31
 663,300 37.98 38.65 35.34 50,000 50,000 0
26/01/2021
37.98
 595,600 38.87 38.87 37.57 0 100 -0.0
25/01/2021
38.87
 1,264,300 37.53 38.87 37.53 0 0 0
22/01/2021
37.53
 716,000 36.81 37.98 36.95 0 0 0
21/01/2021
36.81
 419,300 35.96 37.04 35.96 0 0 0
20/01/2021
35.96
 978,200 35.29 36.05 34.85 0 0 0
19/01/2021
35.29
 857,500 37.48 37.48 34.89 111,270 111,170 0.0
18/01/2021
37.48
 641,400 36.86 37.75 37.08 1,192,100 56,000 97.1
15/01/2021
36.86
 530,900 36.68 37.08 36.68 353,300 353,300 0
14/01/2021
36.68
 476,100 36.95 37.31 36.55 0 100 -0.0
13/01/2021
36.95
 448,100 37.04 37.44 36.95 224,690 224,690 0
12/01/2021
37.04
 561,700 36.95 37.08 36.72 171,000 171,000 0
11/01/2021
36.95
 579,000 36.81 37.08 36.72 250,000 250,000 0
08/01/2021
36.81
 554,000 36.46 37.08 36.10 4,296 4,296 0
07/01/2021
36.46
 582,700 36.28 36.46 36.10 0 0 0
06/01/2021
36.28
 721,900 36.32 36.72 36.19 100 0 0.0
05/01/2021
36.32
 534,700 36.50 36.55 36.01 100 0 0.0
04/01/2021
36.50
 743,400 36.19 36.68 36.01 22,365 22,345 0.0
31/12/2020
36.19
 681,980 35.92 36.28 35.92 840 50 0.1
30/12/2020
35.92
 1,345,200 35.07 36.32 35.29 275,540 275,110 0.0
29/12/2020
35.07
 1,003,660 34.76 35.21 34.58 4,540 240 0.3
28/12/2020
34.76
 735,450 34.71 35.07 34.54 0 840 -0.1
25/12/2020
34.71
 571,620 34.36 34.71 34.04 0 540 -0.0
24/12/2020
34.36
 497,430 34.85 34.85 33.95 140,000 144,540 -0.3
23/12/2020
34.85
 505,640 34.98 35.25 34.85 0 0 0
22/12/2020
34.98
 957,080 34.54 35.16 34.40 107,120 40,000 5.2
21/12/2020
34.54
 676,290 34.54 34.58 34.18 0 0 0
18/12/2020
34.54
 582,740 33.86 34.62 33.86 0 0 0
17/12/2020
33.86
 1,289,500 34.67 34.67 33.51 118,470 185,590 -5.1
16/12/2020
34.67
 636,190 34.45 34.67 34.40 133,100 133,100 0
15/12/2020
34.45
 867,800 34.67 35.29 34.04 0 0 0
14/12/2020
34.67
 533,210 34.58 34.85 34.62 0 0 0
11/12/2020
34.58
 1,089,180 32.61 34.85 33.95 0 0 0
10/12/2020
32.61
 964,410 35.03 35.21 32.61 0 0 0
09/12/2020
35.03
 566,430 35.07 35.25 34.85 100,000 100,000 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020
35.07
 727,940 34.80 35.16 34.85 0 0 0
07/12/2020
34.80
 594,550 34.80 35.25 34.49 0 1,000 -0.1
04/12/2020
34.80
 904,440 34.36 34.80 34.32 100,000 100,000 0
03/12/2020
34.36
 942,980 34.14 34.36 33.69 150 0 0.0
02/12/2020
34.14
 1,002,760 34.58 34.58 33.96 150,000 150,000 0
01/12/2020
34.58
 890,610 34.54 34.58 33.96 200,100 200,000 0.0
30/11/2020
34.54
 1,194,810 34.94 35.38 34.54 370 150 0.0
27/11/2020
34.94
 1,255,000 33.78 34.98 33.69 0 0 0
26/11/2020
33.78
 816,530 33.78 33.92 33.25 150,500 150,100 0.0
25/11/2020
33.78
 1,091,650 33.65 34.36 33.65 1,530 370 0.1
24/11/2020
33.65
 1,122,210 34.01 34.18 32.81 383,144 380,064 0.2
23/11/2020
34.01
 1,959,950 32.63 34.05 32.54 250,810 250,500 0.0
20/11/2020
32.63
 646,460 32.81 32.85 32.54 1,020 1,530 -0.0
19/11/2020
32.81
 1,323,020 32.59 33.03 32.59 129,050 3,080 9.4
18/11/2020
32.59
 780,440 32.81 32.81 32.41 90,520 91,330 -0.1
17/11/2020
32.81
 887,650 31.97 32.81 32.10 680,630 451,140 16.8
16/11/2020
31.97
 1,409,570 32.72 32.85 31.97 196,120 150,390 3.6
13/11/2020
32.72
 631,180 32.63 33.03 32.59 170,690 0 12.6
12/11/2020
32.63
 889,610 31.88 32.63 31.70 139,550 230,510 -6.6
11/11/2020
31.88
 1,709,780 32.36 32.41 31.74 267,120 200,000 4.9
10/11/2020
32.36
 1,116,100 32.81 32.81 32.36 115,000 115,000 0
09/11/2020
32.81
 1,506,110 32.50 33.21 32.36 279,850 285,000 0.0
06/11/2020
32.50
 1,668,190 32.19 33.25 32.41 200,000 418,180 -16.1
05/11/2020
32.19
 1,297,760 31.79 32.54 31.88 420,480 210,000 15.3
04/11/2020
31.79
 941,660 31.48 32.01 31.30 437,440 599,230 -11.5
03/11/2020
31.48
 1,068,050 31.70 32.28 31.30 54,000 200,000 -10.3
02/11/2020
31.70
 1,565,570 30.81 32.05 30.81 159,800 249,900 -6.6
30/10/2020
30.81
 1,141,590 29.62 30.81 29.53 400,000 400,000 0
29/10/2020
29.62
 1,616,230 29.26 30.24 29.00 370,940 282,000 5.8

Chính sách bảo mật | Điều khoản sử dụng |