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)
05/05/2020
37.60
 786,060 37.94 38.34 37.40 156,000 156,000 0
04/05/2020
37.94
 274,490 38.21 38.95 37.74 0 0 0
29/04/2020
38.21
 890,670 38.41 38.54 38.07 499,933 499,933 0
28/04/2020
38.41
 716,420 38.95 39.21 38.27 115,000 115,000 0
27/04/2020
38.95
 932,470 39.95 40.42 38.95 0 0 0
24/04/2020
39.95
 434,140 39.89 40.09 39.68 0 0 0
23/04/2020
39.89
 634,070 39.48 40.69 39.62 133,600 133,600 0
22/04/2020
39.48
 873,320 38.88 39.55 37.74 229,790 229,790 0
21/04/2020
38.88
 1,314,890 40.42 40.42 38.21 0 0 0
20/04/2020
40.42
 1,223,870 40.09 41.09 39.95 264,450 264,450 0
17/04/2020
40.09
 1,193,570 39.62 40.62 39.89 45,000 45,000 0
16/04/2020
39.62
 621,760 39.75 39.95 38.61 0 0 0
15/04/2020
39.75
 797,850 38.61 39.89 38.81 0 0 0
14/04/2020
38.61
 740,380 38.68 39.21 37.94 0 0 0
13/04/2020
38.68
 820,650 38.68 39.89 38.07 0 0 0
10/04/2020
38.68
 847,960 38.95 39.48 37.67 100,000 100,000 0
09/04/2020
38.95
 1,080,630 37.74 40.22 37.74 264,100 0 15.8
08/04/2020
37.74
 833,930 38.27 38.27 36.46 179,930 100,000 4.9
07/04/2020
38.27
 1,214,990 37.27 38.48 36.93 170,000 170,000 0
06/04/2020
37.27
 1,275,440 34.85 37.27 35.66 42,000 306,100 -14.7
03/04/2020
34.85
 873,070 32.63 34.92 33.04 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
32.63
 545,620 30.82 32.97 30.28 0 0 0
31/03/2020
30.82
 595,870 31.74 32.73 29.57 60,000 60,000 0
30/03/2020
31.74
 1,030,090 34.11 34.11 31.74 461,600 464,600 -0.1
27/03/2020
34.11
 936,120 35.36 35.82 33.58 30,000 30,000 0
26/03/2020
35.36
 1,095,970 36.08 37.06 35.36 145,950 145,950 0
25/03/2020
36.08
 1,192,820 33.78 36.08 34.83 0 0 0
24/03/2020
33.78
 824,750 33.65 34.50 33.06 116,930 115,700 0.1
23/03/2020
33.65
 931,290 36.14 36.14 33.65 686,640 686,120 0.0
20/03/2020
36.14
 808,070 35.75 36.21 35.09 274,900 269,860 0.3
19/03/2020
35.75
 467,220 37.72 37.72 35.49 120,000 121,230 -0.1
18/03/2020
37.72
 777,380 37.46 38.44 37.46 498,330 498,850 -0.0
17/03/2020
37.46
 1,240,480 37.66 37.66 35.03 191,470 196,510 -0.3
16/03/2020
37.66
 903,300 40.48 40.48 37.66 204,740 204,740 0
13/03/2020
40.48
 1,549,920 41.93 41.93 39.04 58,310 58,310 0
12/03/2020
41.93
 516,330 45.08 45.08 41.93 50,000 50,000 0
11/03/2020
45.08
 1,210,390 48.43 48.96 45.08 350,000 350,000 0
10/03/2020
48.43
 653,470 49.35 49.48 46.66 0 30 -0.0
09/03/2020
49.35
 1,114,330 53.03 53.03 49.35 131,450 131,450 0
06/03/2020
53.03
 582,160 53.69 53.69 52.70 88,680 88,680 0
05/03/2020
53.69
 318,450 54.02 54.35 53.69 0 0 0
04/03/2020
54.02
 263,230 53.89 54.02 53.62 877,343 877,283 0.0
03/03/2020
53.89
 390,160 53.62 54.28 53.62 0 0 0
02/03/2020
53.62
 450,120 53.69 54.15 53.49 65,000 65,000 0
28/02/2020
53.69
 455,890 54.87 54.87 53.62 0 60 -0.0
27/02/2020
54.87
 355,500 54.54 54.94 54.41 100,000 100,000 0
26/02/2020
54.54
 602,240 54.54 55.07 53.76 130,000 130,000 0
25/02/2020
54.54
 775,410 53.36 54.54 53.23 0 0 0
24/02/2020
53.36
 1,114,770 55.07 55.07 53.36 287,350 285,430 0.2
21/02/2020
55.07
 682,030 56.06 56.19 54.87 0 0 0
20/02/2020
56.06
 439,930 56.19 56.78 55.66 0 0 0
19/02/2020
56.19
 692,450 55.00 56.19 55.00 0 1,920 -0.2
18/02/2020
55.00
 659,890 54.15 55.40 54.15 0 0 0
17/02/2020
54.15
 343,220 54.35 54.54 54.02 0 0 0
14/02/2020
54.35
 297,190 54.22 54.41 54.02 0 0 0
13/02/2020
54.22
 384,700 54.22 54.54 53.82 0 0 0
12/02/2020
54.22
 622,610 53.56 55.14 53.69 0 0 0
11/02/2020
53.56
 405,250 53.56 54.02 53.56 10,970 0 0.9
10/02/2020
53.56
 555,450 54.28 54.28 53.23 35,470 35,470 0
07/02/2020
54.28
 753,340 55.14 55.20 54.08 200,000 200,000 0
06/02/2020
55.14
 586,840 54.35 55.20 54.28 300,000 310,970 -0.9
05/02/2020
54.35
 648,860 55.20 55.79 54.28 0 0 0
04/02/2020
55.20
 812,530 54.41 55.47 54.22 0 0 0
03/02/2020
54.41
 1,433,110 55.40 55.40 52.31 0 0 0
31/01/2020
55.40
 2,087,700 57.63 58.03 55.20 250,000 250,000 0
30/01/2020
57.63
 1,298,290 60.00 60.00 55.99 0 0 0
22/01/2020
60.00
 702,790 59.80 60.39 59.41 93,600 93,600 0
21/01/2020
59.80
 622,420 60.46 60.79 59.80 100,000 100,000 0
20/01/2020
60.46
 818,960 59.61 60.72 59.80 0 0 0
17/01/2020
59.61
 738,240 59.08 59.74 58.95 0 0 0
16/01/2020
59.08
 629,290 59.15 59.54 58.88 0 0 0
15/01/2020
59.15
 1,175,740 58.42 59.54 58.16 0 0 0
14/01/2020
58.42
 435,560 58.49 58.49 58.09 50,000 50,000 0
13/01/2020
58.49
 711,990 58.16 58.75 57.90 179,373 179,373 0
10/01/2020
58.16
 1,665,860 56.65 58.29 56.85 0 0 0
09/01/2020
56.65
 563,340 55.93 57.24 56.25 886,550 0 80.6
08/01/2020
55.93
 948,880 57.11 57.24 55.27 140,000 140,000 0
07/01/2020
57.11
 576,310 56.39 57.17 55.86 328,863 328,863 0
06/01/2020
56.39
 692,370 57.04 57.70 56.39 50,000 50,000 0
03/01/2020
57.04
 659,870 57.44 57.96 56.58 0 0 0
02/01/2020
57.44
 651,790 56.52 57.57 56.52 0 0 0
31/12/2019
56.52
 374,050 56.85 57.11 56.25 0 0 0
30/12/2019
56.85
 741,960 56.85 57.77 56.85 3,120 0 0.3
27/12/2019
56.85
 473,750 56.25 56.85 55.86 200,820 200,820 0
26/12/2019
56.25
 1,160,250 56.19 56.98 55.86 0 0 0
25/12/2019
56.19
 722,330 55.53 56.39 55.40 0 3,120 -0.3
24/12/2019
55.53
 347,580 55.66 55.86 55.27 60,000 60,000 0
23/12/2019
55.66
 1,001,500 54.41 55.79 54.35 0 0 0
20/12/2019
54.41
 201,140 53.56 54.41 53.62 440 0 0.0
19/12/2019
53.56
 257,790 53.16 53.76 53.16 0 0 0
18/12/2019
53.16
 337,680 54.02 54.35 53.10 0 0 0
17/12/2019
54.02
 302,700 54.94 55.07 53.89 0 440 -0.0
16/12/2019
54.94
 304,590 54.87 55.00 54.22 0 0 0
13/12/2019
54.87
 281,100 55.20 55.33 54.48 68,000 68,000 0
12/12/2019
55.20
 220,780 55.27 55.53 55.07 0 0 0
11/12/2019
55.27
 466,970 54.41 55.47 54.28 465,188 465,188 0
10/12/2019
54.41
 349,410 54.02 54.61 53.82 0 0 0
09/12/2019
54.02
 229,770 54.02 54.35 53.76 0 0 0
06/12/2019
54.02
 168,870 53.89 54.08 53.62 0 0 0
05/12/2019
53.89
 191,370 54.15 54.22 53.82 62,900 62,900 0

Chính sách bảo mật | Điều khoản sử dụng |