CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

114.20
-0.70
(-0.61%)
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) 		-5.20 -4.33% 34,839,500 211,100 31.9
106.50
124.50
114.90
2 tháng
(2026-01-19) 		0.80 0.70% 93,973,700 -3,052,100 -307.6
106.50
127
114.90
3 tháng
(2025-12-19) 		23.39 25.53% 111,703,000 -5,393,000 -560.4
91.61
127
114.90
6 tháng
(2025-09-22) 		29.36 34.28% 150,542,900 -3,942,500 -416.5
82.20
127
114.90
12 tháng
(2025-03-24) 		28.77 33.37% 280,858,700 -2,236,356 -799.2
61.19
127
114.90
24 tháng
(2024-03-29) 		20.59 21.81% 522,286,900 -4,581,453 -1,049.9
61.19
127
114.90
36 tháng
(2023-04-04) 		43.68 61.24% 738,717,500 -5,146,266 -1,045.4
61.19
127
114.90
60 tháng
(2021-04-14) 		53.09 85.75% 1,049,580,900 -4,402,590 -852.8
57.72
127
114.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
40.17
 378,710 39.77 40.57 39.64 10,000 0 0.6
23/06/2020
39.77
 693,580 39.30 40.23 39.30 730,000 726,110 0.2
22/06/2020
39.30
 450,920 39.30 39.64 39.10 6,200 0 0.4
19/06/2020
39.30
 403,300 38.70 39.37 38.64 2,178,200 2,188,200 -0.6
18/06/2020
38.70
 300,710 38.77 38.77 38.17 0 10,000 -0.6
17/06/2020
38.77
 297,630 39.10 39.24 38.64 0 6,200 -0.4
16/06/2020
39.10
 561,700 38.04 39.10 38.24 0 0 0
15/06/2020
38.04
 832,010 39.57 39.77 37.91 0 0 0
12/06/2020
39.57
 1,285,680 40.23 40.23 37.91 40,000 40,000 0
11/06/2020
40.23
 2,000,670 43.23 43.23 40.23 0 0 0
10/06/2020
43.23
 808,850 43.56 43.63 42.56 233,190 233,190 0
09/06/2020
43.56
 741,240 43.96 44.36 43.09 0 0 0
08/06/2020
43.96
 2,208,530 42.36 44.03 42.63 382,676 382,676 0
05/06/2020
42.36
 540,200 42.36 42.36 42.16 215,900 215,900 0
04/06/2020
42.36
 790,280 42.16 42.56 42.16 499,020 490,700 0.5
03/06/2020
42.16
 454,850 42.03 42.43 41.96 488,000 488,000 0
02/06/2020
42.03
 570,230 42.50 42.56 42.03 450,990 450,990 0
01/06/2020
42.50
 704,970 41.96 42.76 42.10 25,110 33,430 -0.5
29/05/2020
41.96
 764,030 41.70 42.56 41.30 200,000 200,000 0
28/05/2020
41.70
 796,350 41.90 41.96 41.36 400,000 400,000 0
27/05/2020
41.90
 1,268,400 42.69 43.23 41.90 200,000 200,000 0
26/05/2020
42.69
 1,048,050 42.56 43.09 42.50 200,000 200,000 0
25/05/2020
42.56
 709,350 42.03 42.76 42.23 200,000 200,000 0
22/05/2020
42.03
 801,200 42.56 42.56 41.76 84,440 84,440 0
21/05/2020
42.56
 1,380,800 42.56 42.56 41.90 0 0 0
20/05/2020
42.56
 691,470 42.76 42.83 42.16 170,000 170,000 0
19/05/2020
42.76
 1,052,410 42.23 43.43 42.23 0 0 0
18/05/2020
42.23
 785,810 41.23 42.56 40.90 0 0 0
15/05/2020
41.23
 1,381,060 42.30 42.50 40.90 0 0 0
14/05/2020
42.30
 1,021,220 43.16 43.16 42.10 349,560 349,560 0
13/05/2020
43.16
 1,460,490 42.43 43.56 41.23 200,440 200,440 0
12/05/2020
42.43
 2,362,950 39.70 42.43 39.04 818,400 818,400 0
11/05/2020
39.70
 1,231,840 38.70 39.84 38.77 0 0 0
08/05/2020
38.70
 1,518,960 38.24 39.57 38.51 0 0 0
07/05/2020
38.24
 823,310 37.57 38.31 37.77 178,640 178,640 0
06/05/2020
37.57
 932,630 37.24 37.77 37.24 192,610 192,610 0
05/05/2020
37.24
 786,060 37.57 37.97 37.04 156,000 156,000 0
04/05/2020
37.57
 274,490 37.84 38.57 37.37 0 0 0
29/04/2020
37.84
 890,670 38.04 38.17 37.71 499,933 499,933 0
28/04/2020
38.04
 716,420 38.57 38.84 37.91 115,000 115,000 0
27/04/2020
38.57
 932,470 39.57 40.03 38.57 0 0 0
24/04/2020
39.57
 434,140 39.50 39.70 39.30 0 0 0
23/04/2020
39.50
 634,070 39.10 40.30 39.24 133,600 133,600 0
22/04/2020
39.10
 873,320 38.51 39.17 37.37 229,790 229,790 0
21/04/2020
38.51
 1,314,890 40.03 40.03 37.84 0 0 0
20/04/2020
40.03
 1,223,870 39.70 40.70 39.57 264,450 264,450 0
17/04/2020
39.70
 1,193,570 39.24 40.23 39.50 45,000 45,000 0
16/04/2020
39.24
 621,760 39.37 39.57 38.24 0 0 0
15/04/2020
39.37
 797,850 38.24 39.50 38.44 0 0 0
14/04/2020
38.24
 740,380 38.31 38.84 37.57 0 0 0
13/04/2020
38.31
 820,650 38.31 39.50 37.71 0 0 0
10/04/2020
38.31
 847,960 38.57 39.10 37.31 100,000 100,000 0
09/04/2020
38.57
 1,080,630 37.37 39.84 37.37 264,100 0 15.8
08/04/2020
37.37
 833,930 37.91 37.91 36.11 179,930 100,000 4.9
07/04/2020
37.91
 1,214,990 36.91 38.11 36.58 170,000 170,000 0
06/04/2020
36.91
 1,275,440 34.52 36.91 35.31 42,000 306,100 -14.7
03/04/2020
34.52
 873,070 32.32 34.58 32.72 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
32.32
 545,620 30.52 32.65 29.99 0 0 0
31/03/2020
30.52
 595,870 31.44 32.41 29.29 60,000 60,000 0
30/03/2020
31.44
 1,030,090 33.78 33.78 31.44 461,600 464,600 -0.1
27/03/2020
33.78
 936,120 35.02 35.47 33.26 30,000 30,000 0
26/03/2020
35.02
 1,095,970 35.73 36.71 35.02 145,950 145,950 0
25/03/2020
35.73
 1,192,820 33.45 35.73 34.50 0 0 0
24/03/2020
33.45
 824,750 33.32 34.17 32.74 116,930 115,700 0.1
23/03/2020
33.32
 931,290 35.80 35.80 33.32 686,640 686,120 0.0
20/03/2020
35.80
 808,070 35.41 35.86 34.76 274,900 269,860 0.3
19/03/2020
35.41
 467,220 37.36 37.36 35.15 120,000 121,230 -0.1
18/03/2020
37.36
 777,380 37.10 38.07 37.10 498,330 498,850 -0.0
17/03/2020
37.10
 1,240,480 37.29 37.29 34.69 191,470 196,510 -0.3

Chính sách bảo mật | Điều khoản sử dụng |