CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
29.04
 741,240 29.31 29.57 28.73 0 0 0
08/06/2020
29.31
 2,208,530 28.24 29.35 28.42 382,676 382,676 0
05/06/2020
28.24
 540,200 28.24 28.24 28.11 215,900 215,900 0
04/06/2020
28.24
 790,280 28.11 28.37 28.11 499,020 490,700 0.5
03/06/2020
28.11
 454,850 28.02 28.29 27.98 488,000 488,000 0
02/06/2020
28.02
 570,230 28.33 28.37 28.02 450,990 450,990 0
01/06/2020
28.33
 704,970 27.98 28.51 28.06 25,110 33,430 -0.5
29/05/2020
27.98
 764,030 27.80 28.37 27.53 200,000 200,000 0
28/05/2020
27.80
 796,350 27.93 27.98 27.58 400,000 400,000 0
27/05/2020
27.93
 1,268,400 28.46 28.82 27.93 200,000 200,000 0
26/05/2020
28.46
 1,048,050 28.37 28.73 28.33 200,000 200,000 0
25/05/2020
28.37
 709,350 28.02 28.51 28.15 200,000 200,000 0
22/05/2020
28.02
 801,200 28.37 28.37 27.84 84,440 84,440 0
21/05/2020
28.37
 1,380,800 28.37 28.37 27.93 0 0 0
20/05/2020
28.37
 691,470 28.51 28.55 28.11 170,000 170,000 0
19/05/2020
28.51
 1,052,410 28.15 28.95 28.15 0 0 0
18/05/2020
28.15
 785,810 27.49 28.37 27.27 0 0 0
15/05/2020
27.49
 1,381,060 28.20 28.33 27.27 0 0 0
14/05/2020
28.20
 1,021,220 28.77 28.77 28.06 349,560 349,560 0
13/05/2020
28.77
 1,460,490 28.29 29.04 27.49 200,440 200,440 0
12/05/2020
28.29
 2,362,950 26.47 28.29 26.02 818,400 818,400 0
11/05/2020
26.47
 1,231,840 25.80 26.56 25.85 0 0 0
08/05/2020
25.80
 1,518,960 25.49 26.38 25.67 0 0 0
07/05/2020
25.49
 823,310 25.05 25.54 25.18 178,640 178,640 0
06/05/2020
25.05
 932,630 24.83 25.18 24.83 192,610 192,610 0
05/05/2020
24.83
 786,060 25.05 25.32 24.69 156,000 156,000 0
04/05/2020
25.05
 274,490 25.23 25.71 24.92 0 0 0
29/04/2020
25.23
 890,670 25.36 25.45 25.14 499,933 499,933 0
28/04/2020
25.36
 716,420 25.71 25.89 25.27 115,000 115,000 0
27/04/2020
25.71
 932,470 26.38 26.69 25.71 0 0 0
24/04/2020
26.38
 434,140 26.34 26.47 26.20 0 0 0
23/04/2020
26.34
 634,070 26.07 26.87 26.16 133,600 133,600 0
22/04/2020
26.07
 873,320 25.67 26.11 24.92 229,790 229,790 0
21/04/2020
25.67
 1,314,890 26.69 26.69 25.23 0 0 0
20/04/2020
26.69
 1,223,870 26.47 27.13 26.38 264,450 264,450 0
17/04/2020
26.47
 1,193,570 26.16 26.82 26.34 45,000 45,000 0
16/04/2020
26.16
 621,760 26.25 26.38 25.49 0 0 0
15/04/2020
26.25
 797,850 25.49 26.34 25.63 0 0 0
14/04/2020
25.49
 740,380 25.54 25.89 25.05 0 0 0
13/04/2020
25.54
 820,650 25.54 26.34 25.14 0 0 0
10/04/2020
25.54
 847,960 25.71 26.07 24.87 100,000 100,000 0
09/04/2020
25.71
 1,080,630 24.92 26.56 24.92 264,100 0 15.8
08/04/2020
24.92
 833,930 25.27 25.27 24.07 179,930 100,000 4.9
07/04/2020
25.27
 1,214,990 24.61 25.40 24.38 170,000 170,000 0
06/04/2020
24.61
 1,275,440 23.01 24.61 23.54 42,000 306,100 -14.7
03/04/2020
23.01
 873,070 21.55 23.05 21.81 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
21.55
 545,620 20.35 21.77 20.00 0 0 0
31/03/2020
20.35
 595,870 20.96 21.61 19.53 60,000 60,000 0
30/03/2020
20.96
 1,030,090 22.52 22.52 20.96 461,600 464,600 -0.1
27/03/2020
22.52
 936,120 23.34 23.65 22.17 30,000 30,000 0
26/03/2020
23.34
 1,095,970 23.82 24.47 23.34 145,950 145,950 0
25/03/2020
23.82
 1,192,820 22.30 23.82 23.00 0 0 0
24/03/2020
22.30
 824,750 22.22 22.78 21.83 116,930 115,700 0.1
23/03/2020
22.22
 931,290 23.86 23.86 22.22 686,640 686,120 0.0
20/03/2020
23.86
 808,070 23.60 23.91 23.17 274,900 269,860 0.3
19/03/2020
23.60
 467,220 24.91 24.91 23.43 120,000 121,230 -0.1
18/03/2020
24.91
 777,380 24.73 25.38 24.73 498,330 498,850 -0.0
17/03/2020
24.73
 1,240,480 24.86 24.86 23.13 191,470 196,510 -0.3
16/03/2020
24.86
 903,300 26.73 26.73 24.86 204,740 204,740 0
13/03/2020
26.73
 1,549,920 27.68 27.68 25.77 58,310 58,310 0
12/03/2020
27.68
 516,330 29.77 29.77 27.68 50,000 50,000 0
11/03/2020
29.77
 1,210,390 31.98 32.33 29.77 350,000 350,000 0
10/03/2020
31.98
 653,470 32.59 32.67 30.81 0 30 -0.0
09/03/2020
32.59
 1,114,330 35.02 35.02 32.59 131,450 131,450 0
06/03/2020
35.02
 582,160 35.45 35.45 34.80 88,680 88,680 0
05/03/2020
35.45
 318,450 35.67 35.88 35.45 0 0 0
04/03/2020
35.67
 263,230 35.58 35.67 35.41 877,343 877,283 0.0
03/03/2020
35.58
 390,160 35.41 35.84 35.41 0 0 0
02/03/2020
35.41
 450,120 35.45 35.75 35.32 65,000 65,000 0
28/02/2020
35.45
 455,890 36.23 36.23 35.41 0 60 -0.0
27/02/2020
36.23
 355,500 36.01 36.27 35.93 100,000 100,000 0
26/02/2020
36.01
 602,240 36.01 36.36 35.49 130,000 130,000 0
25/02/2020
36.01
 775,410 35.23 36.01 35.15 0 0 0
24/02/2020
35.23
 1,114,770 36.36 36.36 35.23 287,350 285,430 0.2
21/02/2020
36.36
 682,030 37.01 37.10 36.23 0 0 0
20/02/2020
37.01
 439,930 37.10 37.49 36.75 0 0 0
19/02/2020
37.10
 692,450 36.32 37.10 36.32 0 1,920 -0.2
18/02/2020
36.32
 659,890 35.75 36.58 35.75 0 0 0
17/02/2020
35.75
 343,220 35.88 36.01 35.67 0 0 0
14/02/2020
35.88
 297,190 35.80 35.93 35.67 0 0 0
13/02/2020
35.80
 384,700 35.80 36.01 35.54 0 0 0
12/02/2020
35.80
 622,610 35.36 36.40 35.45 0 0 0
11/02/2020
35.36
 405,250 35.36 35.67 35.36 10,970 0 0.9
10/02/2020
35.36
 555,450 35.84 35.84 35.15 35,470 35,470 0
07/02/2020
35.84
 753,340 36.40 36.45 35.71 200,000 200,000 0
06/02/2020
36.40
 586,840 35.88 36.45 35.84 300,000 310,970 -0.9
05/02/2020
35.88
 648,860 36.45 36.84 35.84 0 0 0
04/02/2020
36.45
 812,530 35.93 36.62 35.80 0 0 0
03/02/2020
35.93
 1,433,110 36.58 36.58 34.54 0 0 0
31/01/2020
36.58
 2,087,700 38.05 38.31 36.45 250,000 250,000 0
30/01/2020
38.05
 1,298,290 39.62 39.62 36.97 0 0 0
22/01/2020
39.62
 702,790 39.48 39.88 39.22 93,600 93,600 0
21/01/2020
39.48
 622,420 39.92 40.14 39.48 100,000 100,000 0
20/01/2020
39.92
 818,960 39.35 40.09 39.48 0 0 0
17/01/2020
39.35
 738,240 39.01 39.44 38.92 0 0 0
16/01/2020
39.01
 629,290 39.05 39.31 38.88 0 0 0
15/01/2020
39.05
 1,175,740 38.57 39.31 38.40 0 0 0
14/01/2020
38.57
 435,560 38.62 38.62 38.36 50,000 50,000 0
13/01/2020
38.62
 711,990 38.40 38.79 38.23 179,373 179,373 0
10/01/2020
38.40
 1,665,860 37.40 38.49 37.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |