CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115
-2.70
(-2.29%)
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
(2026-02-23) 		-2.50 -2.08% 33,960,900 450,100 59.8
106.50
124.50
115
2 tháng
(2026-01-19) 		3.50 3.06% 93,095,100 -2,813,100 -279.7
106.50
127
115
3 tháng
(2025-12-18) 		26.68 29.32% 110,987,800 -5,151,600 -532.2
91.02
127
115
6 tháng
(2025-09-19) 		31.47 36.50% 150,102,100 -3,702,100 -388.5
82.20
127
115
12 tháng
(2025-03-24) 		31.47 36.50% 279,980,100 -1,997,356 -771.2
61.19
127
115
24 tháng
(2024-03-28) 		24.44 26.20% 522,383,600 -4,342,453 -1,022.0
61.19
127
115
36 tháng
(2023-04-03) 		46.19 64.60% 738,597,400 -5,290,642 -1,047.0
61.19
127
115
60 tháng
(2021-04-13) 		56.33 91.79% 1,049,241,300 -4,266,890 -834.2
57.72
127
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |