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)
16/07/2019
48.58
 478,210 48.39 49.23 48.58 30,000 30,010 -0.0
15/07/2019
48.39
 453,880 47.86 48.52 47.86 0 0 0
12/07/2019
47.86
 370,600 47.47 48.13 47.41 590,000 590,000 0
11/07/2019
47.47
 316,780 47.47 47.86 47.47 0 0 0
10/07/2019
47.47
 497,130 47.86 48.13 47.47 0 0 0
09/07/2019
47.86
 176,430 47.93 48.13 47.80 0 0 0
08/07/2019
47.93
 226,330 48.45 48.45 47.67 100,000 100,000 0
05/07/2019
48.45
 222,050 48.45 48.78 48.26 0 0 0
04/07/2019
48.45
 340,040 47.93 48.65 48.06 0 0 0
03/07/2019
47.93
 275,670 48.65 48.65 47.93 0 0 0
02/07/2019
48.65
 416,150 48.32 48.71 48.13 0 0 0
01/07/2019
48.32
 412,650 47.47 48.39 47.54 0 0 0
28/06/2019
47.47
 385,570 46.82 47.47 46.69 0 0 0
27/06/2019
46.82
 264,660 47.34 47.60 46.82 0 0 0
26/06/2019
47.34
 243,340 47.28 47.60 47.15 0 0 0
25/06/2019
47.28
 357,000 47.86 48.00 47.21 0 0 0
24/06/2019
47.86
 259,110 48.26 48.45 47.86 0 0 0
21/06/2019
48.26
 334,200 47.93 48.78 48.06 0 0 0
20/06/2019
47.93
 594,660 46.69 48.19 46.82 0 0 0
19/06/2019
46.69
 258,360 46.50 47.15 46.56 0 0 0
18/06/2019
46.50
 461,990 46.95 47.47 46.17 0 0 0
17/06/2019
46.95
 476,780 48.26 48.45 46.95 300,000 300,000 0
14/06/2019
48.26
 303,500 48.58 49.17 48.19 0 0 0
13/06/2019
48.58
 529,700 49.88 49.88 48.58 0 0 0
12/06/2019
49.88
 847,940 51.31 51.31 49.88 10 0 0.0
11/06/2019
51.31
 432,400 51.25 51.57 50.92 0 0 0
10/06/2019
51.25
 350,190 51.25 51.77 51.12 0 0 0
07/06/2019
51.25
 347,690 50.08 51.25 50.14 0 10 -0.0
06/06/2019
50.08
 302,820 50.08 50.53 49.56 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
50.08
 500,760 49.22 50.99 50.08 0 0 0
04/06/2019
49.21
 486,050 49.17 49.90 49.17 0 0 0
03/06/2019
49.17
 602,080 50.29 50.29 49.02 500,000 500,000 0
31/05/2019
50.29
 787,930 51.80 51.80 50.29 0 0 0
30/05/2019
51.80
 329,610 52.04 52.43 51.80 0 0 0
29/05/2019
52.04
 391,420 52.82 52.97 51.70 850,000 850,000 0
28/05/2019
52.82
 429,790 51.70 53.12 51.95 0 0 0
27/05/2019
51.70
 512,340 52.43 52.63 51.70 2,440,160 2,440,160 0
24/05/2019
52.43
 586,190 53.41 53.80 52.43 0 0 0
23/05/2019
53.41
 670,520 52.38 53.41 51.85 0 0 0
22/05/2019
52.38
 635,850 51.90 53.17 51.90 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
51.90
 450,470 52.58 52.73 51.70 500,000 500,000 0
20/05/2019
52.58
 1,263,740 49.90 52.58 49.81 3,000 0 0.3
17/05/2019
49.90
 245,590 50.10 50.15 49.81 0 870 -0.1
16/05/2019
50.10
 361,760 49.90 50.44 50.10 0 0 0
15/05/2019
49.90
 1,053,400 49.12 50.05 49.12 0 3,000 -0.3
14/05/2019
49.12
 249,390 49.07 49.42 48.93 110,000 110,000 0
13/05/2019
49.07
 159,350 48.93 49.07 48.83 0 0 0
10/05/2019
48.93
 183,020 48.59 49.17 48.49 0 0 0
09/05/2019
48.59
 355,930 49.17 49.32 48.44 300,000 300,000 0
08/05/2019
49.17
 200,610 49.46 49.46 48.78 0 0 0
07/05/2019
49.46
 169,030 49.61 49.71 49.12 0 0 0
06/05/2019
49.61
 432,670 50.00 50.00 48.69 0 0 0
03/05/2019
50.00
 369,240 50.15 50.73 49.95 0 0 0
02/05/2019
50.15
 610,080 48.73 50.15 48.78 0 0 0
26/04/2019
48.73
 194,500 48.34 48.78 48.20 0 0 0
25/04/2019
48.34
 70,420 48.69 48.69 48.25 0 0 0
24/04/2019
48.69
 124,360 48.59 48.78 48.49 0 0 0
23/04/2019
48.59
 317,750 47.95 48.69 47.95 0 0 0
22/04/2019
47.95
 380,410 47.57 47.95 47.27 0 0 0
19/04/2019
47.57
 142,320 47.37 47.95 47.37 0 0 0
18/04/2019
47.37
 195,450 48.30 48.30 47.37 0 0 0
17/04/2019
48.30
 244,000 48.05 48.78 48.05 0 0 0
16/04/2019
48.05
 261,580 48.49 48.49 47.95 0 0 0
12/04/2019
48.49
 110,800 48.78 48.78 48.39 0 0 0
11/04/2019
48.78
 51,790 48.64 49.12 48.64 0 0 0
10/04/2019
48.64
 255,050 49.46 49.46 48.59 0 0 0
09/04/2019
49.46
 630,570 49.32 50.49 49.46 0 0 0
08/04/2019
49.32
 228,910 48.93 49.37 48.78 0 0 0
05/04/2019
48.93
 253,480 49.17 49.61 48.93 0 0 0
04/04/2019
49.17
 508,480 48.20 49.17 47.95 0 0 0
03/04/2019
48.20
 161,530 48.54 48.69 48.15 0 0 0
02/04/2019
48.54
 114,830 48.83 49.12 48.30 0 0 0
01/04/2019
48.83
 198,660 48.44 48.93 48.30 0 0 0
29/03/2019
48.44
 172,610 48.49 48.78 48.15 0 0 0
28/03/2019
48.49
 94,860 48.64 48.64 48.25 0 0 0
27/03/2019
48.64
 128,380 48.54 48.93 48.44 0 0 0
26/03/2019
48.54
 152,410 48.54 49.12 48.25 0 0 0
25/03/2019
48.54
 263,520 49.76 49.76 48.20 0 0 0
22/03/2019
49.76
 470,560 48.93 49.90 48.30 0 0 0
21/03/2019
48.93
 281,010 49.42 49.95 48.93 0 0 0
20/03/2019
49.42
 250,190 49.81 50.15 49.17 0 0 0
19/03/2019
49.81
 274,850 50.63 51.12 49.66 0 0 0
18/03/2019
50.63
 206,710 50.63 50.73 50.19 0 0 0
15/03/2019
50.63
 318,000 50.73 51.07 50.19 0 0 0
14/03/2019
50.73
 414,880 49.66 50.73 49.76 0 0 0
13/03/2019
49.66
 576,240 48.64 49.66 48.64 0 0 0
12/03/2019
48.64
 314,170 48.44 49.27 48.49 0 0 0
11/03/2019
48.44
 177,090 48.10 48.44 48.00 0 0 0
08/03/2019
48.10
 293,560 48.59 48.59 48.00 0 0 0
07/03/2019
48.59
 224,060 48.64 48.93 48.44 0 0 0
06/03/2019
48.64
 198,530 48.73 49.12 48.39 0 0 0
05/03/2019
48.73
 322,490 49.12 49.27 48.44 0 0 0
04/03/2019
49.12
 629,820 47.95 49.27 48.10 0 0 0
01/03/2019
47.95
 235,110 46.93 47.95 46.93 0 0 0
28/02/2019
46.93
 474,790 48.00 48.00 46.93 0 0 0
27/02/2019
48.00
 260,850 47.81 48.39 47.61 0 0 0
26/02/2019
47.81
 339,880 48.69 48.93 47.57 0 0 0
25/02/2019
48.69
 397,930 48.25 49.42 48.44 0 0 0
22/02/2019
48.25
 333,910 48.20 48.54 47.76 0 0 0
21/02/2019
48.20
 290,870 48.15 48.44 47.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |