CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
42.57
 2,082,610 40.89 42.57 40.76 400,000 400,000 0
22/09/2020
40.89
 594,930 40.96 41.03 40.56 0 0 0
21/09/2020
40.96
 907,790 40.56 41.36 40.56 100,000 100,000 0
18/09/2020
40.56
 268,900 40.15 40.56 40.15 0 0 0
17/09/2020
40.15
 393,600 40.76 40.96 40.15 322,150 300,000 1.3
16/09/2020
40.76
 634,810 40.22 40.96 40.42 124,480 54,710 4.2
15/09/2020
40.22
 313,000 40.29 40.49 40.09 0 0 0
14/09/2020
40.29
 504,820 39.95 40.29 40.02 444,770 481,770 -2.2
11/09/2020
39.95
 349,420 40.15 40.15 39.62 0 69,770 -4.1
10/09/2020
40.15
 294,680 39.95 40.29 39.95 0 0 0
09/09/2020
39.95
 348,460 40.15 40.15 39.48 0 0 0
08/09/2020
40.15
 510,730 39.55 40.15 39.15 0 1,220 -0.1
07/09/2020
39.55
 890,940 40.69 40.96 39.55 112,240 112,240 0
04/09/2020
40.69
 727,010 41.23 41.23 40.29 0 0 0
03/09/2020
41.23
 694,700 40.96 41.30 40.49 8,270 0 0.5
01/09/2020
40.96
 611,550 40.29 41.03 40.15 285,000 285,840 -0.1
31/08/2020
40.29
 638,480 40.83 41.36 40.29 0 0 0
28/08/2020
40.83
 1,224,030 39.48 41.50 39.68 30,000 38,270 -0.5
27/08/2020
39.48
 605,350 39.62 39.62 39.21 0 0 0
26/08/2020
39.62
 601,340 40.09 40.15 39.35 0 0 0
25/08/2020
40.09
 1,147,730 39.35 40.09 39.48 0 0 0
24/08/2020
39.35
 1,374,000 37.80 39.48 38.54 1,225,601 1,225,601 0
21/08/2020
37.80
 842,610 37.33 37.94 37.47 0 0 0
20/08/2020
37.33
 668,690 37.33 37.74 36.93 0 0 0
19/08/2020
37.33
 663,300 37.13 37.60 37.00 5,400 0 0.3
18/08/2020
37.13
 418,780 37.54 37.67 36.93 0 0 0
17/08/2020
37.54
 303,530 37.94 37.94 37.20 0 0 0
14/08/2020
37.94
 581,400 37.60 38.48 37.47 0 5,400 -0.3
13/08/2020
37.60
 566,750 36.66 37.60 36.80 2,179,600 2,179,600 0
12/08/2020
36.66
 431,140 37.00 37.00 36.46 262,000 262,000 0
11/08/2020
37.00
 390,200 37.13 37.27 36.66 1,485,350 1,485,350 0
10/08/2020
37.13
 348,770 37.07 37.60 37.07 0 0 0
07/08/2020
37.07
 399,080 37.33 37.87 37.00 77,810 77,810 0
06/08/2020
37.33
 605,910 36.86 37.87 36.80 263,330 223,330 2.2
05/08/2020
36.86
 418,820 35.92 36.93 35.66 0 0 0
04/08/2020
35.92
 381,250 35.45 36.26 35.59 43,530 0 2.3
03/08/2020
35.45
 579,260 34.65 35.59 34.65 80,000 80,000 -0.0
31/07/2020
34.65
 440,450 34.58 34.72 33.44 2,760 0 0.1
30/07/2020
34.58
 338,980 34.58 34.98 34.45 0 43,530 -2.2
29/07/2020
34.58
 1,011,340 36.26 36.26 33.78 0 40,000 -2.0
28/07/2020
36.26
 779,540 34.98 36.33 34.92 0 2,760 -0.1
27/07/2020
34.98
 970,710 37.60 37.60 34.98 95,230 95,230 0
24/07/2020
37.60
 921,350 39.62 39.62 36.86 35,000 35,000 0
23/07/2020
39.62
 327,350 39.35 39.95 39.35 420,000 380,000 2.3
22/07/2020
39.35
 456,500 39.89 39.89 39.28 300,000 300,000 0
21/07/2020
39.89
 212,580 39.89 40.15 39.62 0 0 0
20/07/2020
39.89
 353,660 40.56 40.56 39.89 0 40,000 -2.4
17/07/2020
40.56
 308,760 40.62 40.62 40.29 6,660 0 0.4
16/07/2020
40.62
 339,840 40.42 40.62 40.09 104,760 100,000 0.3
15/07/2020
40.42
 490,010 39.82 40.56 40.09 980,000 980,000 0
14/07/2020
39.82
 325,390 39.82 39.89 39.35 5,210 6,660 -0.1
13/07/2020
39.82
 288,510 40.22 40.56 39.82 150,000 154,760 -0.3
10/07/2020
40.22
 305,070 40.69 40.69 40.02 23,000 23,000 0
09/07/2020
40.69
 786,280 39.75 40.76 39.82 108,170 105,210 0.2
08/07/2020
39.75
 278,600 39.89 39.95 39.62 0 0 0
07/07/2020
39.89
 375,160 39.95 40.29 39.89 6,320 0 0.4
06/07/2020
39.95
 408,770 39.35 40.15 39.48 580,970 591,090 -0.6
03/07/2020
39.35
 249,650 39.42 39.55 39.35 0 0 0
02/07/2020
39.42
 209,080 39.35 39.62 38.95 82,000 91,050 -0.5
01/07/2020
39.35
 249,490 38.54 39.75 38.54 100,000 100,000 0
30/06/2020
38.54
 372,480 38.61 39.15 37.87 132,420 126,310 0.4
29/06/2020
38.61
 611,900 40.02 40.02 38.27 132,420 126,310 0.4
26/06/2020
40.02
 275,900 40.02 40.56 39.62 132,420 126,310 0.4
25/06/2020
40.02
 322,620 40.56 40.56 39.62 0 0 0
24/06/2020
40.56
 378,710 40.15 40.96 40.02 10,000 0 0.6
23/06/2020
40.15
 693,580 39.68 40.62 39.68 730,000 726,110 0.2
22/06/2020
39.68
 450,920 39.68 40.02 39.48 6,200 0 0.4
19/06/2020
39.68
 403,300 39.08 39.75 39.01 2,178,200 2,188,200 -0.6
18/06/2020
39.08
 300,710 39.15 39.15 38.54 0 10,000 -0.6
17/06/2020
39.15
 297,630 39.48 39.62 39.01 0 6,200 -0.4
16/06/2020
39.48
 561,700 38.41 39.48 38.61 0 0 0
15/06/2020
38.41
 832,010 39.95 40.15 38.27 0 0 0
12/06/2020
39.95
 1,285,680 40.62 40.62 38.27 40,000 40,000 0
11/06/2020
40.62
 2,000,670 43.65 43.65 40.62 0 0 0
10/06/2020
43.65
 808,850 43.98 44.05 42.97 233,190 233,190 0
09/06/2020
43.98
 741,240 44.39 44.79 43.51 0 0 0
08/06/2020
44.39
 2,208,530 42.77 44.45 43.04 382,676 382,676 0
05/06/2020
42.77
 540,200 42.77 42.77 42.57 215,900 215,900 0
04/06/2020
42.77
 790,280 42.57 42.97 42.57 499,020 490,700 0.5
03/06/2020
42.57
 454,850 42.44 42.84 42.37 488,000 488,000 0
02/06/2020
42.44
 570,230 42.91 42.97 42.44 450,990 450,990 0
01/06/2020
42.91
 704,970 42.37 43.18 42.50 25,110 33,430 -0.5
29/05/2020
42.37
 764,030 42.10 42.97 41.70 200,000 200,000 0
28/05/2020
42.10
 796,350 42.30 42.37 41.77 400,000 400,000 0
27/05/2020
42.30
 1,268,400 43.11 43.65 42.30 200,000 200,000 0
26/05/2020
43.11
 1,048,050 42.97 43.51 42.91 200,000 200,000 0
25/05/2020
42.97
 709,350 42.44 43.18 42.64 200,000 200,000 0
22/05/2020
42.44
 801,200 42.97 42.97 42.17 84,440 84,440 0
21/05/2020
42.97
 1,380,800 42.97 42.97 42.30 0 0 0
20/05/2020
42.97
 691,470 43.18 43.24 42.57 170,000 170,000 0
19/05/2020
43.18
 1,052,410 42.64 43.85 42.64 0 0 0
18/05/2020
42.64
 785,810 41.63 42.97 41.30 0 0 0
15/05/2020
41.63
 1,381,060 42.71 42.91 41.30 0 0 0
14/05/2020
42.71
 1,021,220 43.58 43.58 42.50 349,560 349,560 0
13/05/2020
43.58
 1,460,490 42.84 43.98 41.63 200,440 200,440 0
12/05/2020
42.84
 2,362,950 40.09 42.84 39.42 818,400 818,400 0
11/05/2020
40.09
 1,231,840 39.08 40.22 39.15 0 0 0
08/05/2020
39.08
 1,518,960 38.61 39.95 38.88 0 0 0
07/05/2020
38.61
 823,310 37.94 38.68 38.14 178,640 178,640 0
06/05/2020
37.94
 932,630 37.60 38.14 37.60 192,610 192,610 0

Chính sách bảo mật | Điều khoản sử dụng |