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)
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
28/10/2020
29.26
 1,433,230 30.77 30.95 29.26 507,700 629,600 -8.4
27/10/2020
30.77
 1,082,800 30.59 31.03 30.46 104,000 104,000 0
26/10/2020
30.59
 1,797,850 30.15 31.48 30.19 0 142,950 -10.1
23/10/2020
30.15
 1,027,180 30.24 30.50 30.01 590,000 590,000 0
22/10/2020
30.24
 836,480 29.70 30.24 29.44 200,000 200,000 0
21/10/2020
29.70
 871,370 29.70 30.33 29.57 300,000 300,000 0
20/10/2020
29.70
 997,580 29.93 29.93 29.39 0 0 0
19/10/2020
29.93
 849,020 30.19 30.72 29.79 0 0 0
16/10/2020
30.19
 1,804,530 28.82 30.50 28.37 1,371,900 1,371,900 0
15/10/2020
28.82
 1,908,730 27.89 28.86 28.02 1,008,500 1,008,500 0
14/10/2020
27.89
 663,960 27.71 28.15 27.53 300,000 300,000 0
13/10/2020
27.71
 547,290 27.49 27.75 27.49 622,600 622,600 0
12/10/2020
27.49
 552,410 28.02 28.29 27.40 1,300,000 1,300,000 0
09/10/2020
28.02
 822,790 27.84 28.42 27.58 0 0 0
08/10/2020
27.84
 1,514,000 27.09 27.98 27.09 1,300,000 1,300,000 0
07/10/2020
27.09
 645,490 27.09 27.22 26.91 534,100 534,100 0
06/10/2020
27.09
 464,940 27.13 27.40 27.00 0 0 0
05/10/2020
27.13
 479,610 27.04 27.27 26.96 334,200 334,200 0
02/10/2020
27.04
 1,002,960 27.35 27.49 25.45 0 0 0
01/10/2020
27.35
 488,320 27.00 27.35 27.09 0 0 0
30/09/2020
27.00
 458,470 26.96 27.18 26.87 0 0 0
29/09/2020
26.96
 996,730 27.49 27.75 26.96 0 0 0
28/09/2020
27.49
 635,190 27.49 27.53 27.31 0 0 0
25/09/2020
27.49
 560,390 27.62 27.84 27.35 0 0 0
24/09/2020
27.62
 594,470 28.11 28.11 27.58 0 0 0
23/09/2020
28.11
 2,082,610 27.00 28.11 26.91 400,000 400,000 0
22/09/2020
27.00
 594,930 27.04 27.09 26.78 0 0 0
21/09/2020
27.04
 907,790 26.78 27.31 26.78 100,000 100,000 0
18/09/2020
26.78
 268,900 26.51 26.78 26.51 0 0 0
17/09/2020
26.51
 393,600 26.91 27.04 26.51 322,150 300,000 1.3
16/09/2020
26.91
 634,810 26.56 27.04 26.69 124,480 54,710 4.2
15/09/2020
26.56
 313,000 26.60 26.73 26.47 0 0 0
14/09/2020
26.60
 504,820 26.38 26.60 26.42 444,770 481,770 -2.2
11/09/2020
26.38
 349,420 26.51 26.51 26.16 0 69,770 -4.1
10/09/2020
26.51
 294,680 26.38 26.60 26.38 0 0 0
09/09/2020
26.38
 348,460 26.51 26.51 26.07 0 0 0
08/09/2020
26.51
 510,730 26.11 26.51 25.85 0 1,220 -0.1
07/09/2020
26.11
 890,940 26.87 27.04 26.11 112,240 112,240 0

Chính sách bảo mật | Điều khoản sử dụng |