CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2020
37.29
 903,300 40.09 40.09 37.29 204,740 204,740 0
13/03/2020
40.09
 1,549,920 41.52 41.52 38.66 58,310 58,310 0
12/03/2020
41.52
 516,330 44.65 44.65 41.52 50,000 50,000 0
11/03/2020
44.65
 1,210,390 47.97 48.49 44.65 350,000 350,000 0
10/03/2020
47.97
 653,470 48.88 49.01 46.21 0 30 -0.0
09/03/2020
48.88
 1,114,330 52.52 52.52 48.88 131,450 131,450 0
06/03/2020
52.52
 582,160 53.17 53.17 52.20 88,680 88,680 0
05/03/2020
53.17
 318,450 53.50 53.83 53.17 0 0 0
04/03/2020
53.50
 263,230 53.37 53.50 53.11 877,343 877,283 0.0
03/03/2020
53.37
 390,160 53.11 53.76 53.11 0 0 0
02/03/2020
53.11
 450,120 53.17 53.63 52.98 65,000 65,000 0
28/02/2020
53.17
 455,890 54.35 54.35 53.11 0 60 -0.0
27/02/2020
54.35
 355,500 54.02 54.41 53.89 100,000 100,000 0
26/02/2020
54.02
 602,240 54.02 54.54 53.24 130,000 130,000 0
25/02/2020
54.02
 775,410 52.85 54.02 52.72 0 0 0
24/02/2020
52.85
 1,114,770 54.54 54.54 52.85 287,350 285,430 0.2
21/02/2020
54.54
 682,030 55.52 55.65 54.35 0 0 0
20/02/2020
55.52
 439,930 55.65 56.23 55.13 0 0 0
19/02/2020
55.65
 692,450 54.48 55.65 54.48 0 1,920 -0.2
18/02/2020
54.48
 659,890 53.63 54.87 53.63 0 0 0
17/02/2020
53.63
 343,220 53.83 54.02 53.50 0 0 0
14/02/2020
53.83
 297,190 53.70 53.89 53.50 0 0 0
13/02/2020
53.70
 384,700 53.70 54.02 53.30 0 0 0
12/02/2020
53.70
 622,610 53.04 54.61 53.17 0 0 0
11/02/2020
53.04
 405,250 53.04 53.50 53.04 10,970 0 0.9
10/02/2020
53.04
 555,450 53.76 53.76 52.72 35,470 35,470 0
07/02/2020
53.76
 753,340 54.61 54.67 53.57 200,000 200,000 0
06/02/2020
54.61
 586,840 53.83 54.67 53.76 300,000 310,970 -0.9
05/02/2020
53.83
 648,860 54.67 55.26 53.76 0 0 0
04/02/2020
54.67
 812,530 53.89 54.93 53.70 0 0 0
03/02/2020
53.89
 1,433,110 54.87 54.87 51.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |