CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

114.90
-0.10
(-0.09%)
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
(2026-02-23) 		-5.20 -4.33% 34,839,500 211,100 31.9
106.50
124.50
114.90
2 tháng
(2026-01-19) 		0.80 0.70% 93,973,700 -3,052,100 -307.6
106.50
127
114.90
3 tháng
(2025-12-19) 		23.39 25.53% 111,703,000 -5,393,000 -560.4
91.61
127
114.90
6 tháng
(2025-09-22) 		29.36 34.28% 150,542,900 -3,942,500 -416.5
82.20
127
114.90
12 tháng
(2025-03-24) 		28.77 33.37% 280,858,700 -2,236,356 -799.2
61.19
127
114.90
24 tháng
(2024-03-29) 		20.59 21.81% 522,286,900 -4,581,453 -1,049.9
61.19
127
114.90
36 tháng
(2023-04-04) 		43.68 61.24% 738,717,500 -5,146,266 -1,045.4
61.19
127
114.90
60 tháng
(2021-04-14) 		53.09 85.75% 1,049,580,900 -4,402,590 -852.8
57.72
127
114.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |