CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
26.87
 727,010 27.22 27.22 26.60 0 0 0
03/09/2020
27.22
 694,700 27.04 27.27 26.73 8,270 0 0.5
01/09/2020
27.04
 611,550 26.60 27.09 26.51 285,000 285,840 -0.1
31/08/2020
26.60
 638,480 26.96 27.31 26.60 0 0 0
28/08/2020
26.96
 1,224,030 26.07 27.40 26.20 30,000 38,270 -0.5
27/08/2020
26.07
 605,350 26.16 26.16 25.89 0 0 0
26/08/2020
26.16
 601,340 26.47 26.51 25.98 0 0 0
25/08/2020
26.47
 1,147,730 25.98 26.47 26.07 0 0 0
24/08/2020
25.98
 1,374,000 24.96 26.07 25.45 1,225,601 1,225,601 0
21/08/2020
24.96
 842,610 24.65 25.05 24.74 0 0 0
20/08/2020
24.65
 668,690 24.65 24.92 24.38 0 0 0
19/08/2020
24.65
 663,300 24.52 24.83 24.43 5,400 0 0.3
18/08/2020
24.52
 418,780 24.78 24.87 24.38 0 0 0
17/08/2020
24.78
 303,530 25.05 25.05 24.56 0 0 0
14/08/2020
25.05
 581,400 24.83 25.40 24.74 0 5,400 -0.3
13/08/2020
24.83
 566,750 24.21 24.83 24.30 2,179,600 2,179,600 0
12/08/2020
24.21
 431,140 24.43 24.43 24.07 262,000 262,000 0
11/08/2020
24.43
 390,200 24.52 24.61 24.21 1,485,350 1,485,350 0
10/08/2020
24.52
 348,770 24.47 24.83 24.47 0 0 0
07/08/2020
24.47
 399,080 24.65 25.01 24.43 77,810 77,810 0
06/08/2020
24.65
 605,910 24.34 25.01 24.30 263,330 223,330 2.2
05/08/2020
24.34
 418,820 23.72 24.38 23.54 0 0 0
04/08/2020
23.72
 381,250 23.41 23.94 23.50 43,530 0 2.3
03/08/2020
23.41
 579,260 22.88 23.50 22.88 80,000 80,000 -0.0
31/07/2020
22.88
 440,450 22.83 22.92 22.08 2,760 0 0.1
30/07/2020
22.83
 338,980 22.83 23.10 22.74 0 43,530 -2.2
29/07/2020
22.83
 1,011,340 23.94 23.94 22.30 0 40,000 -2.0
28/07/2020
23.94
 779,540 23.10 23.99 23.05 0 2,760 -0.1
27/07/2020
23.10
 970,710 24.83 24.83 23.10 95,230 95,230 0
24/07/2020
24.83
 921,350 26.16 26.16 24.34 35,000 35,000 0
23/07/2020
26.16
 327,350 25.98 26.38 25.98 420,000 380,000 2.3
22/07/2020
25.98
 456,500 26.34 26.34 25.94 300,000 300,000 0
21/07/2020
26.34
 212,580 26.34 26.51 26.16 0 0 0
20/07/2020
26.34
 353,660 26.78 26.78 26.34 0 40,000 -2.4
17/07/2020
26.78
 308,760 26.82 26.82 26.60 6,660 0 0.4
16/07/2020
26.82
 339,840 26.69 26.82 26.47 104,760 100,000 0.3
15/07/2020
26.69
 490,010 26.29 26.78 26.47 980,000 980,000 0
14/07/2020
26.29
 325,390 26.29 26.34 25.98 5,210 6,660 -0.1
13/07/2020
26.29
 288,510 26.56 26.78 26.29 150,000 154,760 -0.3
10/07/2020
26.56
 305,070 26.87 26.87 26.42 23,000 23,000 0
09/07/2020
26.87
 786,280 26.25 26.91 26.29 108,170 105,210 0.2
08/07/2020
26.25
 278,600 26.34 26.38 26.16 0 0 0
07/07/2020
26.34
 375,160 26.38 26.60 26.34 6,320 0 0.4
06/07/2020
26.38
 408,770 25.98 26.51 26.07 580,970 591,090 -0.6
03/07/2020
25.98
 249,650 26.02 26.11 25.98 0 0 0
02/07/2020
26.02
 209,080 25.98 26.16 25.71 82,000 91,050 -0.5
01/07/2020
25.98
 249,490 25.45 26.25 25.45 100,000 100,000 0
30/06/2020
25.45
 372,480 25.49 25.85 25.01 132,420 126,310 0.4
29/06/2020
25.49
 611,900 26.42 26.42 25.27 132,420 126,310 0.4
26/06/2020
26.42
 275,900 26.42 26.78 26.16 132,420 126,310 0.4
25/06/2020
26.42
 322,620 26.78 26.78 26.16 0 0 0
24/06/2020
26.78
 378,710 26.51 27.04 26.42 10,000 0 0.6
23/06/2020
26.51
 693,580 26.20 26.82 26.20 730,000 726,110 0.2
22/06/2020
26.20
 450,920 26.20 26.42 26.07 6,200 0 0.4
19/06/2020
26.20
 403,300 25.80 26.25 25.76 2,178,200 2,188,200 -0.6
18/06/2020
25.80
 300,710 25.85 25.85 25.45 0 10,000 -0.6
17/06/2020
25.85
 297,630 26.07 26.16 25.76 0 6,200 -0.4
16/06/2020
26.07
 561,700 25.36 26.07 25.49 0 0 0
15/06/2020
25.36
 832,010 26.38 26.51 25.27 0 0 0
12/06/2020
26.38
 1,285,680 26.82 26.82 25.27 40,000 40,000 0
11/06/2020
26.82
 2,000,670 28.82 28.82 26.82 0 0 0
10/06/2020
28.82
 808,850 29.04 29.08 28.37 233,190 233,190 0
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

Chính sách bảo mật | Điều khoản sử dụng |