CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
54.15
 283,730 53.23 54.15 52.97 0 0 0
03/12/2019
53.23
 434,760 52.57 53.23 51.59 946,666 946,666 0
02/12/2019
52.57
 339,850 53.36 53.76 52.57 50,000 50,000 0
29/11/2019
53.36
 263,740 53.30 53.56 52.57 0 0 0
28/11/2019
53.30
 464,090 54.08 54.28 53.23 0 0 0
27/11/2019
54.08
 202,300 54.74 54.87 54.08 0 0 0
26/11/2019
54.74
 235,110 54.48 54.87 54.48 0 0 0
25/11/2019
54.48
 312,850 53.62 54.48 53.49 0 0 0
22/11/2019
53.62
 603,630 54.22 54.87 53.23 0 0 0
21/11/2019
54.22
 697,900 54.81 55.20 54.22 0 0 0
20/11/2019
54.81
 308,170 55.53 55.66 54.81 200,000 200,000 0
19/11/2019
55.53
 642,680 55.47 55.66 54.61 0 0 0
18/11/2019
55.47
 423,760 56.06 56.25 55.47 120,000 120,000 0
15/11/2019
56.06
 406,810 55.86 56.32 55.73 0 0 0
14/11/2019
55.86
 745,710 56.52 57.11 55.47 0 0 0
13/11/2019
56.52
 481,130 56.06 56.52 55.93 300,000 300,000 0
12/11/2019
56.06
 453,130 55.66 56.06 55.33 0 0 0
11/11/2019
55.66
 432,540 56.32 56.45 55.60 0 0 0
08/11/2019
56.32
 658,550 55.99 56.71 55.79 0 0 0
07/11/2019
55.99
 446,870 55.86 56.19 55.66 0 0 0
06/11/2019
55.86
 303,670 55.99 56.19 55.66 0 0 0
05/11/2019
55.99
 519,090 56.25 56.52 55.79 416,340 416,340 0
04/11/2019
56.25
 1,385,820 54.74 56.32 54.81 0 0 0
01/11/2019
54.74
 516,040 54.74 55.14 54.54 500,000 500,000 0
31/10/2019
54.74
 430,070 54.54 55.40 54.22 0 0 0
30/10/2019
54.54
 339,360 54.28 54.68 54.02 0 0 0
29/10/2019
54.28
 415,020 54.87 55.07 54.28 0 0 0
28/10/2019
54.87
 445,380 54.68 55.33 54.61 0 0 0
25/10/2019
54.68
 598,730 55.00 55.40 54.54 0 0 0
24/10/2019
55.00
 654,270 54.41 55.07 54.41 0 0 0
23/10/2019
54.41
 229,770 54.54 55.00 54.35 0 0 0
22/10/2019
54.54
 756,840 53.89 54.68 53.43 0 0 0
21/10/2019
53.89
 442,250 54.15 54.15 53.23 0 0 0
18/10/2019
54.15
 458,730 54.35 54.87 53.95 0 0 0
17/10/2019
54.35
 697,760 53.82 54.61 53.95 301,810 300,000 0.1
16/10/2019
53.82
 631,520 52.57 53.82 52.31 200,000 200,000 0
15/10/2019
52.57
 143,660 52.57 52.84 52.38 850,000 850,000 0
14/10/2019
52.57
 203,660 52.57 53.16 52.24 0 1,810 -0.1
11/10/2019
52.57
 202,830 51.98 52.84 51.98 0 0 0
10/10/2019
51.98
 214,760 51.98 52.31 51.98 50,000 50,000 0
09/10/2019
51.98
 256,400 52.38 52.51 51.98 9,000 0 0.7
08/10/2019
52.38
 200,400 51.92 52.44 51.92 50,000 50,000 0
07/10/2019
51.92
 401,070 52.77 52.77 51.92 0 0 0
04/10/2019
52.77
 303,690 53.16 53.30 52.77 0 9,000 -0.7
03/10/2019
53.16
 351,600 52.97 53.49 52.44 0 0 0
02/10/2019
52.97
 459,560 52.24 53.43 52.24 0 0 0
01/10/2019
52.24
 604,640 52.84 52.84 52.24 145,000 145,000 0
30/09/2019
52.84
 437,850 53.30 53.49 52.57 0 0 0
27/09/2019
53.30
 306,340 53.03 53.69 53.03 990,490 990,490 0
26/09/2019
53.03
 1,067,510 53.95 54.02 52.57 0 0 0
25/09/2019
53.95
 790,300 54.54 54.54 53.62 91,270 84,270 0.6
24/09/2019
54.54
 304,860 54.87 54.87 54.48 0 0 0
23/09/2019
54.87
 451,800 55.07 55.73 54.54 990 0 0.1
20/09/2019
55.07
 921,660 54.35 55.53 54.35 1,000,000 1,007,000 -0.6
19/09/2019
54.35
 402,590 54.15 54.48 53.69 0 0 0
18/09/2019
54.15
 614,270 53.89 54.87 53.82 0 1,000 -0.1
17/09/2019
53.89
 401,940 54.08 54.22 53.62 400,000 400,000 0
16/09/2019
54.08
 420,960 53.89 54.54 53.95 0 0 0
13/09/2019
53.89
 917,470 52.84 54.41 52.57 0 0 0
12/09/2019
52.84
 416,530 52.51 52.97 52.24 0 0 0
11/09/2019
52.51
 404,310 51.32 52.51 51.26 0 0 0
10/09/2019
51.32
 753,240 52.84 52.84 51.32 0 0 0
09/09/2019
52.84
 702,600 53.23 53.23 52.31 600 0 0.0
06/09/2019
53.23
 551,650 53.49 53.62 52.90 2,980 0 0.2
05/09/2019
53.49
 333,990 54.22 54.54 53.43 0 0 0
04/09/2019
54.22
 435,720 54.15 54.35 53.56 50,000 50,600 -0.0
03/09/2019
54.15
 358,910 54.02 54.74 53.95 0 4,260 -0.4
30/08/2019
54.02
 345,760 53.82 54.28 53.56 0 0 0
29/08/2019
53.82
 554,070 53.49 54.15 52.90 0 0 0
28/08/2019
53.49
 813,610 54.68 54.81 53.49 74,572 74,572 0
27/08/2019
54.68
 601,280 55.07 55.73 54.41 0 0 0
26/08/2019
55.07
 961,910 54.41 56.32 54.87 0 0 0
23/08/2019
54.41
 974,700 54.87 54.94 54.15 0 0 0
22/08/2019
54.87
 1,206,420 56.25 56.25 54.87 0 0 0
21/08/2019
56.25
 881,880 56.39 57.31 56.19 0 0 0
20/08/2019
56.39
 856,390 55.79 56.45 55.14 300,000 300,000 0
19/08/2019
55.79
 974,960 56.52 57.11 55.20 0 0 0
16/08/2019
56.52
 1,428,350 56.91 58.69 56.52 0 0 0
15/08/2019
56.91
 883,210 56.32 57.44 55.79 0 0 0
14/08/2019
56.32
 758,650 57.17 57.17 55.73 290,000 290,000 0
13/08/2019
57.17
 992,910 56.32 57.77 56.45 20,000 20,000 0
12/08/2019
56.32
 818,920 55.33 56.71 55.47 0 0 0
09/08/2019
55.33
 855,050 55.73 56.45 55.07 0 0 0
08/08/2019
55.73
 1,177,160 56.91 57.63 55.73 0 0 0
07/08/2019
56.91
 1,045,730 55.07 56.91 54.87 1,167,880 1,167,880 0
06/08/2019
55.07
 1,433,680 53.03 55.47 52.24 100,000 100,000 0
05/08/2019
53.03
 790,440 52.84 53.56 52.57 100,000 100,000 0
02/08/2019
52.84
 1,206,300 51.39 52.84 50.73 0 0 0
01/08/2019
51.39
 707,670 50.47 51.78 49.94 0 0 0
31/07/2019
50.47
 297,000 50.14 50.60 50.08 0 0 0
30/07/2019
50.14
 505,650 51.13 51.13 50.14 0 0 0
29/07/2019
51.13
 403,760 51.39 51.39 50.34 0 0 0
26/07/2019
51.39
 460,430 51.39 51.52 50.93 0 0 0
25/07/2019
51.39
 831,900 50.40 51.65 50.01 0 0 0
24/07/2019
50.40
 571,240 50.93 51.00 50.27 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
50.93
 653,120 50.08 51.13 50.01 0 0 0
22/07/2019
50.08
 1,246,490 48.13 50.08 47.67 0 0 0
19/07/2019
48.13
 443,090 47.67 48.65 47.47 0 0 0
18/07/2019
47.67
 518,320 48.26 48.26 47.60 0 0 0
17/07/2019
48.26
 301,370 48.58 48.71 48.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |