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)
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
05/09/2019
52.98
 333,990 53.70 54.02 52.91 0 0 0
04/09/2019
53.70
 435,720 53.63 53.83 53.04 50,000 50,600 -0.0
03/09/2019
53.63
 358,910 53.50 54.22 53.43 0 4,260 -0.4
30/08/2019
53.50
 345,760 53.30 53.76 53.04 0 0 0
29/08/2019
53.30
 554,070 52.98 53.63 52.39 0 0 0
28/08/2019
52.98
 813,610 54.15 54.28 52.98 74,572 74,572 0
27/08/2019
54.15
 601,280 54.54 55.19 53.89 0 0 0
26/08/2019
54.54
 961,910 53.89 55.78 54.35 0 0 0
23/08/2019
53.89
 974,700 54.35 54.41 53.63 0 0 0
22/08/2019
54.35
 1,206,420 55.71 55.71 54.35 0 0 0
21/08/2019
55.71
 881,880 55.84 56.75 55.65 0 0 0
20/08/2019
55.84
 856,390 55.26 55.91 54.61 300,000 300,000 0
19/08/2019
55.26
 974,960 55.97 56.56 54.67 0 0 0
16/08/2019
55.97
 1,428,350 56.36 58.12 55.97 0 0 0
15/08/2019
56.36
 883,210 55.78 56.88 55.26 0 0 0
14/08/2019
55.78
 758,650 56.62 56.62 55.19 290,000 290,000 0
13/08/2019
56.62
 992,910 55.78 57.21 55.91 20,000 20,000 0
12/08/2019
55.78
 818,920 54.80 56.17 54.93 0 0 0
09/08/2019
54.80
 855,050 55.19 55.91 54.54 0 0 0
08/08/2019
55.19
 1,177,160 56.36 57.08 55.19 0 0 0
07/08/2019
56.36
 1,045,730 54.54 56.36 54.35 1,167,880 1,167,880 0
06/08/2019
54.54
 1,433,680 52.52 54.93 51.74 100,000 100,000 0
05/08/2019
52.52
 790,440 52.33 53.04 52.07 100,000 100,000 0
02/08/2019
52.33
 1,206,300 50.90 52.33 50.25 0 0 0
01/08/2019
50.90
 707,670 49.99 51.29 49.46 0 0 0
31/07/2019
49.99
 297,000 49.66 50.12 49.59 0 0 0
30/07/2019
49.66
 505,650 50.64 50.64 49.66 0 0 0
29/07/2019
50.64
 403,760 50.90 50.90 49.86 0 0 0
26/07/2019
50.90
 460,430 50.90 51.03 50.44 0 0 0
25/07/2019
50.90
 831,900 49.92 51.16 49.53 0 0 0
24/07/2019
49.92
 571,240 50.44 50.51 49.79 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
50.44
 653,120 49.59 50.64 49.53 0 0 0
22/07/2019
49.59
 1,246,490 47.66 49.59 47.21 0 0 0
19/07/2019
47.66
 443,090 47.21 48.18 47.02 0 0 0
18/07/2019
47.21
 518,320 47.79 47.79 47.15 0 0 0
17/07/2019
47.79
 301,370 48.11 48.24 47.79 0 0 0
16/07/2019
48.11
 478,210 47.92 48.76 48.11 30,000 30,010 -0.0
15/07/2019
47.92
 453,880 47.40 48.05 47.40 0 0 0
12/07/2019
47.40
 370,600 47.02 47.66 46.95 590,000 590,000 0
11/07/2019
47.02
 316,780 47.02 47.40 47.02 0 0 0
10/07/2019
47.02
 497,130 47.40 47.66 47.02 0 0 0
09/07/2019
47.40
 176,430 47.47 47.66 47.34 0 0 0
08/07/2019
47.47
 226,330 47.98 47.98 47.21 100,000 100,000 0
05/07/2019
47.98
 222,050 47.98 48.31 47.79 0 0 0
04/07/2019
47.98
 340,040 47.47 48.18 47.60 0 0 0
03/07/2019
47.47
 275,670 48.18 48.18 47.47 0 0 0
02/07/2019
48.18
 416,150 47.86 48.24 47.66 0 0 0
01/07/2019
47.86
 412,650 47.02 47.92 47.08 0 0 0
28/06/2019
47.02
 385,570 46.37 47.02 46.25 0 0 0
27/06/2019
46.37
 264,660 46.89 47.15 46.37 0 0 0
26/06/2019
46.89
 243,340 46.82 47.15 46.70 0 0 0
25/06/2019
46.82
 357,000 47.40 47.53 46.76 0 0 0
24/06/2019
47.40
 259,110 47.79 47.98 47.40 0 0 0
21/06/2019
47.79
 334,200 47.47 48.31 47.60 0 0 0
20/06/2019
47.47
 594,660 46.25 47.73 46.37 0 0 0
19/06/2019
46.25
 258,360 46.05 46.70 46.12 0 0 0
18/06/2019
46.05
 461,990 46.50 47.02 45.73 0 0 0
17/06/2019
46.50
 476,780 47.79 47.98 46.50 300,000 300,000 0
14/06/2019
47.79
 303,500 48.11 48.69 47.73 0 0 0
13/06/2019
48.11
 529,700 49.40 49.40 48.11 0 0 0
12/06/2019
49.40
 847,940 50.82 50.82 49.40 10 0 0.0
11/06/2019
50.82
 432,400 50.75 51.08 50.43 0 0 0
10/06/2019
50.75
 350,190 50.75 51.27 50.63 0 0 0
07/06/2019
50.75
 347,690 49.59 50.75 49.66 0 10 -0.0
06/06/2019
49.59
 302,820 49.59 50.05 49.08 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
49.59
 500,760 48.74 50.50 49.59 0 0 0
04/06/2019
48.74
 486,050 48.69 49.42 48.69 0 0 0
03/06/2019
48.69
 602,080 49.80 49.80 48.55 500,000 500,000 0
31/05/2019
49.80
 787,930 51.30 51.30 49.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |