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)
31/01/2020
54.87
 2,087,700 57.08 57.47 54.67 250,000 250,000 0
30/01/2020
57.08
 1,298,290 59.42 59.42 55.45 0 0 0
22/01/2020
59.42
 702,790 59.23 59.81 58.84 93,600 93,600 0
21/01/2020
59.23
 622,420 59.88 60.20 59.23 100,000 100,000 0
20/01/2020
59.88
 818,960 59.03 60.14 59.23 0 0 0
17/01/2020
59.03
 738,240 58.51 59.16 58.38 0 0 0
16/01/2020
58.51
 629,290 58.58 58.97 58.32 0 0 0
15/01/2020
58.58
 1,175,740 57.86 58.97 57.60 0 0 0
14/01/2020
57.86
 435,560 57.93 57.93 57.54 50,000 50,000 0
13/01/2020
57.93
 711,990 57.60 58.19 57.34 179,373 179,373 0
10/01/2020
57.60
 1,665,860 56.10 57.73 56.30 0 0 0
09/01/2020
56.10
 563,340 55.39 56.69 55.71 886,550 0 80.6
08/01/2020
55.39
 948,880 56.56 56.69 54.74 140,000 140,000 0
07/01/2020
56.56
 576,310 55.84 56.62 55.32 328,863 328,863 0
06/01/2020
55.84
 692,370 56.49 57.14 55.84 50,000 50,000 0
03/01/2020
56.49
 659,870 56.88 57.41 56.04 0 0 0
02/01/2020
56.88
 651,790 55.97 57.01 55.97 0 0 0
31/12/2019
55.97
 374,050 56.30 56.56 55.71 0 0 0
30/12/2019
56.30
 741,960 56.30 57.21 56.30 3,120 0 0.3
27/12/2019
56.30
 473,750 55.71 56.30 55.32 200,820 200,820 0
26/12/2019
55.71
 1,160,250 55.65 56.43 55.32 0 0 0
25/12/2019
55.65
 722,330 55.00 55.84 54.87 0 3,120 -0.3
24/12/2019
55.00
 347,580 55.13 55.32 54.74 60,000 60,000 0
23/12/2019
55.13
 1,001,500 53.89 55.26 53.83 0 0 0
20/12/2019
53.89
 201,140 53.04 53.89 53.11 440 0 0.0
19/12/2019
53.04
 257,790 52.65 53.24 52.65 0 0 0
18/12/2019
52.65
 337,680 53.50 53.83 52.59 0 0 0
17/12/2019
53.50
 302,700 54.41 54.54 53.37 0 440 -0.0
16/12/2019
54.41
 304,590 54.35 54.48 53.70 0 0 0
13/12/2019
54.35
 281,100 54.67 54.80 53.96 68,000 68,000 0
12/12/2019
54.67
 220,780 54.74 55.00 54.54 0 0 0
11/12/2019
54.74
 466,970 53.89 54.93 53.76 465,188 465,188 0
10/12/2019
53.89
 349,410 53.50 54.09 53.30 0 0 0
09/12/2019
53.50
 229,770 53.50 53.83 53.24 0 0 0
06/12/2019
53.50
 168,870 53.37 53.57 53.11 0 0 0
05/12/2019
53.37
 191,370 53.63 53.70 53.30 62,900 62,900 0
04/12/2019
53.63
 283,730 52.72 53.63 52.46 0 0 0
03/12/2019
52.72
 434,760 52.07 52.72 51.09 946,666 946,666 0
02/12/2019
52.07
 339,850 52.85 53.24 52.07 50,000 50,000 0
29/11/2019
52.85
 263,740 52.78 53.04 52.07 0 0 0
28/11/2019
52.78
 464,090 53.57 53.76 52.72 0 0 0
27/11/2019
53.57
 202,300 54.22 54.35 53.57 0 0 0
26/11/2019
54.22
 235,110 53.96 54.35 53.96 0 0 0
25/11/2019
53.96
 312,850 53.11 53.96 52.98 0 0 0
22/11/2019
53.11
 603,630 53.70 54.35 52.72 0 0 0
21/11/2019
53.70
 697,900 54.28 54.67 53.70 0 0 0
20/11/2019
54.28
 308,170 55.00 55.13 54.28 200,000 200,000 0
19/11/2019
55.00
 642,680 54.93 55.13 54.09 0 0 0
18/11/2019
54.93
 423,760 55.52 55.71 54.93 120,000 120,000 0
15/11/2019
55.52
 406,810 55.32 55.78 55.19 0 0 0
14/11/2019
55.32
 745,710 55.97 56.56 54.93 0 0 0
13/11/2019
55.97
 481,130 55.52 55.97 55.39 300,000 300,000 0
12/11/2019
55.52
 453,130 55.13 55.52 54.80 0 0 0
11/11/2019
55.13
 432,540 55.78 55.91 55.06 0 0 0
08/11/2019
55.78
 658,550 55.45 56.17 55.26 0 0 0
07/11/2019
55.45
 446,870 55.32 55.65 55.13 0 0 0
06/11/2019
55.32
 303,670 55.45 55.65 55.13 0 0 0
05/11/2019
55.45
 519,090 55.71 55.97 55.26 416,340 416,340 0
04/11/2019
55.71
 1,385,820 54.22 55.78 54.28 0 0 0
01/11/2019
54.22
 516,040 54.22 54.61 54.02 500,000 500,000 0
31/10/2019
54.22
 430,070 54.02 54.87 53.70 0 0 0
30/10/2019
54.02
 339,360 53.76 54.15 53.50 0 0 0
29/10/2019
53.76
 415,020 54.35 54.54 53.76 0 0 0
28/10/2019
54.35
 445,380 54.15 54.80 54.09 0 0 0
25/10/2019
54.15
 598,730 54.48 54.87 54.02 0 0 0
24/10/2019
54.48
 654,270 53.89 54.54 53.89 0 0 0
23/10/2019
53.89
 229,770 54.02 54.48 53.83 0 0 0
22/10/2019
54.02
 756,840 53.37 54.15 52.91 0 0 0
21/10/2019
53.37
 442,250 53.63 53.63 52.72 0 0 0
18/10/2019
53.63
 458,730 53.83 54.35 53.43 0 0 0
17/10/2019
53.83
 697,760 53.30 54.09 53.43 301,810 300,000 0.1
16/10/2019
53.30
 631,520 52.07 53.30 51.81 200,000 200,000 0
15/10/2019
52.07
 143,660 52.07 52.33 51.87 850,000 850,000 0
14/10/2019
52.07
 203,660 52.07 52.65 51.74 0 1,810 -0.1
11/10/2019
52.07
 202,830 51.48 52.33 51.48 0 0 0
10/10/2019
51.48
 214,760 51.48 51.81 51.48 50,000 50,000 0
09/10/2019
51.48
 256,400 51.87 52.00 51.48 9,000 0 0.7
08/10/2019
51.87
 200,400 51.42 51.94 51.42 50,000 50,000 0
07/10/2019
51.42
 401,070 52.26 52.26 51.42 0 0 0
04/10/2019
52.26
 303,690 52.65 52.78 52.26 0 9,000 -0.7
03/10/2019
52.65
 351,600 52.46 52.98 51.94 0 0 0
02/10/2019
52.46
 459,560 51.74 52.91 51.74 0 0 0
01/10/2019
51.74
 604,640 52.33 52.33 51.74 145,000 145,000 0
30/09/2019
52.33
 437,850 52.78 52.98 52.07 0 0 0
27/09/2019
52.78
 306,340 52.52 53.17 52.52 990,490 990,490 0
26/09/2019
52.52
 1,067,510 53.43 53.50 52.07 0 0 0
25/09/2019
53.43
 790,300 54.02 54.02 53.11 91,270 84,270 0.6
24/09/2019
54.02
 304,860 54.35 54.35 53.96 0 0 0
23/09/2019
54.35
 451,800 54.54 55.19 54.02 990 0 0.1
20/09/2019
54.54
 921,660 53.83 55.00 53.83 1,000,000 1,007,000 -0.6
19/09/2019
53.83
 402,590 53.63 53.96 53.17 0 0 0
18/09/2019
53.63
 614,270 53.37 54.35 53.30 0 1,000 -0.1
17/09/2019
53.37
 401,940 53.57 53.70 53.11 400,000 400,000 0
16/09/2019
53.57
 420,960 53.37 54.02 53.43 0 0 0
13/09/2019
53.37
 917,470 52.33 53.89 52.07 0 0 0
12/09/2019
52.33
 416,530 52.00 52.46 51.74 0 0 0
11/09/2019
52.00
 404,310 50.83 52.00 50.77 0 0 0
10/09/2019
50.83
 753,240 52.33 52.33 50.83 0 0 0
09/09/2019
52.33
 702,600 52.72 52.72 51.81 600 0 0.0
06/09/2019
52.72
 551,650 52.98 53.11 52.39 2,980 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |