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)
09/01/2020
37.40
 563,340 36.92 37.79 37.14 886,550 0 80.6
08/01/2020
36.92
 948,880 37.71 37.79 36.49 140,000 140,000 0
07/01/2020
37.71
 576,310 37.23 37.75 36.88 328,863 328,863 0
06/01/2020
37.23
 692,370 37.66 38.10 37.23 50,000 50,000 0
03/01/2020
37.66
 659,870 37.92 38.27 37.36 0 0 0
02/01/2020
37.92
 651,790 37.32 38.01 37.32 0 0 0
31/12/2019
37.32
 374,050 37.53 37.71 37.14 0 0 0
30/12/2019
37.53
 741,960 37.53 38.14 37.53 3,120 0 0.3
27/12/2019
37.53
 473,750 37.14 37.53 36.88 200,820 200,820 0
26/12/2019
37.14
 1,160,250 37.10 37.62 36.88 0 0 0
25/12/2019
37.10
 722,330 36.66 37.23 36.58 0 3,120 -0.3
24/12/2019
36.66
 347,580 36.75 36.88 36.49 60,000 60,000 0
23/12/2019
36.75
 1,001,500 35.93 36.84 35.88 0 0 0
20/12/2019
35.93
 201,140 35.36 35.93 35.41 440 0 0.0
19/12/2019
35.36
 257,790 35.10 35.49 35.10 0 0 0
18/12/2019
35.10
 337,680 35.67 35.88 35.06 0 0 0
17/12/2019
35.67
 302,700 36.27 36.36 35.58 0 440 -0.0
16/12/2019
36.27
 304,590 36.23 36.32 35.80 0 0 0
13/12/2019
36.23
 281,100 36.45 36.53 35.97 68,000 68,000 0
12/12/2019
36.45
 220,780 36.49 36.66 36.36 0 0 0
11/12/2019
36.49
 466,970 35.93 36.62 35.84 465,188 465,188 0
10/12/2019
35.93
 349,410 35.67 36.06 35.54 0 0 0
09/12/2019
35.67
 229,770 35.67 35.88 35.49 0 0 0
06/12/2019
35.67
 168,870 35.58 35.71 35.41 0 0 0
05/12/2019
35.58
 191,370 35.75 35.80 35.54 62,900 62,900 0
04/12/2019
35.75
 283,730 35.15 35.75 34.97 0 0 0
03/12/2019
35.15
 434,760 34.71 35.15 34.06 946,666 946,666 0
02/12/2019
34.71
 339,850 35.23 35.49 34.71 50,000 50,000 0
29/11/2019
35.23
 263,740 35.19 35.36 34.71 0 0 0
28/11/2019
35.19
 464,090 35.71 35.84 35.15 0 0 0
27/11/2019
35.71
 202,300 36.14 36.23 35.71 0 0 0
26/11/2019
36.14
 235,110 35.97 36.23 35.97 0 0 0
25/11/2019
35.97
 312,850 35.41 35.97 35.32 0 0 0
22/11/2019
35.41
 603,630 35.80 36.23 35.15 0 0 0
21/11/2019
35.80
 697,900 36.19 36.45 35.80 0 0 0
20/11/2019
36.19
 308,170 36.66 36.75 36.19 200,000 200,000 0
19/11/2019
36.66
 642,680 36.62 36.75 36.06 0 0 0
18/11/2019
36.62
 423,760 37.01 37.14 36.62 120,000 120,000 0
15/11/2019
37.01
 406,810 36.88 37.19 36.79 0 0 0
14/11/2019
36.88
 745,710 37.32 37.71 36.62 0 0 0
13/11/2019
37.32
 481,130 37.01 37.32 36.92 300,000 300,000 0
12/11/2019
37.01
 453,130 36.75 37.01 36.53 0 0 0
11/11/2019
36.75
 432,540 37.19 37.27 36.71 0 0 0
08/11/2019
37.19
 658,550 36.97 37.45 36.84 0 0 0
07/11/2019
36.97
 446,870 36.88 37.10 36.75 0 0 0
06/11/2019
36.88
 303,670 36.97 37.10 36.75 0 0 0
05/11/2019
36.97
 519,090 37.14 37.32 36.84 416,340 416,340 0
04/11/2019
37.14
 1,385,820 36.14 37.19 36.19 0 0 0
01/11/2019
36.14
 516,040 36.14 36.40 36.01 500,000 500,000 0
31/10/2019
36.14
 430,070 36.01 36.58 35.80 0 0 0
30/10/2019
36.01
 339,360 35.84 36.10 35.67 0 0 0
29/10/2019
35.84
 415,020 36.23 36.36 35.84 0 0 0
28/10/2019
36.23
 445,380 36.10 36.53 36.06 0 0 0
25/10/2019
36.10
 598,730 36.32 36.58 36.01 0 0 0
24/10/2019
36.32
 654,270 35.93 36.36 35.93 0 0 0
23/10/2019
35.93
 229,770 36.01 36.32 35.88 0 0 0
22/10/2019
36.01
 756,840 35.58 36.10 35.28 0 0 0
21/10/2019
35.58
 442,250 35.75 35.75 35.15 0 0 0
18/10/2019
35.75
 458,730 35.88 36.23 35.62 0 0 0
17/10/2019
35.88
 697,760 35.54 36.06 35.62 301,810 300,000 0.1
16/10/2019
35.54
 631,520 34.71 35.54 34.54 200,000 200,000 0
15/10/2019
34.71
 143,660 34.71 34.89 34.58 850,000 850,000 0
14/10/2019
34.71
 203,660 34.71 35.10 34.50 0 1,810 -0.1
11/10/2019
34.71
 202,830 34.32 34.89 34.32 0 0 0
10/10/2019
34.32
 214,760 34.32 34.54 34.32 50,000 50,000 0
09/10/2019
34.32
 256,400 34.58 34.67 34.32 9,000 0 0.7
08/10/2019
34.58
 200,400 34.28 34.63 34.28 50,000 50,000 0
07/10/2019
34.28
 401,070 34.84 34.84 34.28 0 0 0
04/10/2019
34.84
 303,690 35.10 35.19 34.84 0 9,000 -0.7
03/10/2019
35.10
 351,600 34.97 35.32 34.63 0 0 0
02/10/2019
34.97
 459,560 34.50 35.28 34.50 0 0 0
01/10/2019
34.50
 604,640 34.89 34.89 34.50 145,000 145,000 0
30/09/2019
34.89
 437,850 35.19 35.32 34.71 0 0 0
27/09/2019
35.19
 306,340 35.02 35.45 35.02 990,490 990,490 0
26/09/2019
35.02
 1,067,510 35.62 35.67 34.71 0 0 0
25/09/2019
35.62
 790,300 36.01 36.01 35.41 91,270 84,270 0.6
24/09/2019
36.01
 304,860 36.23 36.23 35.97 0 0 0
23/09/2019
36.23
 451,800 36.36 36.79 36.01 990 0 0.1
20/09/2019
36.36
 921,660 35.88 36.66 35.88 1,000,000 1,007,000 -0.6
19/09/2019
35.88
 402,590 35.75 35.97 35.45 0 0 0
18/09/2019
35.75
 614,270 35.58 36.23 35.54 0 1,000 -0.1
17/09/2019
35.58
 401,940 35.71 35.80 35.41 400,000 400,000 0
16/09/2019
35.71
 420,960 35.58 36.01 35.62 0 0 0
13/09/2019
35.58
 917,470 34.89 35.93 34.71 0 0 0
12/09/2019
34.89
 416,530 34.67 34.97 34.50 0 0 0
11/09/2019
34.67
 404,310 33.89 34.67 33.84 0 0 0
10/09/2019
33.89
 753,240 34.89 34.89 33.89 0 0 0
09/09/2019
34.89
 702,600 35.15 35.15 34.54 600 0 0.0
06/09/2019
35.15
 551,650 35.32 35.41 34.93 2,980 0 0.2
05/09/2019
35.32
 333,990 35.80 36.01 35.28 0 0 0
04/09/2019
35.80
 435,720 35.75 35.88 35.36 50,000 50,600 -0.0
03/09/2019
35.75
 358,910 35.67 36.14 35.62 0 4,260 -0.4
30/08/2019
35.67
 345,760 35.54 35.84 35.36 0 0 0
29/08/2019
35.54
 554,070 35.32 35.75 34.93 0 0 0
28/08/2019
35.32
 813,610 36.10 36.19 35.32 74,572 74,572 0
27/08/2019
36.10
 601,280 36.36 36.79 35.93 0 0 0
26/08/2019
36.36
 961,910 35.93 37.19 36.23 0 0 0
23/08/2019
35.93
 974,700 36.23 36.27 35.75 0 0 0
22/08/2019
36.23
 1,206,420 37.14 37.14 36.23 0 0 0
21/08/2019
37.14
 881,880 37.23 37.84 37.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |