CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2020
25.49
 740,380 25.54 25.89 25.05 0 0 0
13/04/2020
25.54
 820,650 25.54 26.34 25.14 0 0 0
10/04/2020
25.54
 847,960 25.71 26.07 24.87 100,000 100,000 0
09/04/2020
25.71
 1,080,630 24.92 26.56 24.92 264,100 0 15.8
08/04/2020
24.92
 833,930 25.27 25.27 24.07 179,930 100,000 4.9
07/04/2020
25.27
 1,214,990 24.61 25.40 24.38 170,000 170,000 0
06/04/2020
24.61
 1,275,440 23.01 24.61 23.54 42,000 306,100 -14.7
03/04/2020
23.01
 873,070 21.55 23.05 21.81 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
21.55
 545,620 20.35 21.77 20.00 0 0 0
31/03/2020
20.35
 595,870 20.96 21.61 19.53 60,000 60,000 0
30/03/2020
20.96
 1,030,090 22.52 22.52 20.96 461,600 464,600 -0.1
27/03/2020
22.52
 936,120 23.34 23.65 22.17 30,000 30,000 0
26/03/2020
23.34
 1,095,970 23.82 24.47 23.34 145,950 145,950 0
25/03/2020
23.82
 1,192,820 22.30 23.82 23.00 0 0 0
24/03/2020
22.30
 824,750 22.22 22.78 21.83 116,930 115,700 0.1
23/03/2020
22.22
 931,290 23.86 23.86 22.22 686,640 686,120 0.0
20/03/2020
23.86
 808,070 23.60 23.91 23.17 274,900 269,860 0.3
19/03/2020
23.60
 467,220 24.91 24.91 23.43 120,000 121,230 -0.1
18/03/2020
24.91
 777,380 24.73 25.38 24.73 498,330 498,850 -0.0
17/03/2020
24.73
 1,240,480 24.86 24.86 23.13 191,470 196,510 -0.3
16/03/2020
24.86
 903,300 26.73 26.73 24.86 204,740 204,740 0
13/03/2020
26.73
 1,549,920 27.68 27.68 25.77 58,310 58,310 0
12/03/2020
27.68
 516,330 29.77 29.77 27.68 50,000 50,000 0
11/03/2020
29.77
 1,210,390 31.98 32.33 29.77 350,000 350,000 0
10/03/2020
31.98
 653,470 32.59 32.67 30.81 0 30 -0.0
09/03/2020
32.59
 1,114,330 35.02 35.02 32.59 131,450 131,450 0
06/03/2020
35.02
 582,160 35.45 35.45 34.80 88,680 88,680 0
05/03/2020
35.45
 318,450 35.67 35.88 35.45 0 0 0
04/03/2020
35.67
 263,230 35.58 35.67 35.41 877,343 877,283 0.0
03/03/2020
35.58
 390,160 35.41 35.84 35.41 0 0 0
02/03/2020
35.41
 450,120 35.45 35.75 35.32 65,000 65,000 0
28/02/2020
35.45
 455,890 36.23 36.23 35.41 0 60 -0.0
27/02/2020
36.23
 355,500 36.01 36.27 35.93 100,000 100,000 0
26/02/2020
36.01
 602,240 36.01 36.36 35.49 130,000 130,000 0
25/02/2020
36.01
 775,410 35.23 36.01 35.15 0 0 0
24/02/2020
35.23
 1,114,770 36.36 36.36 35.23 287,350 285,430 0.2
21/02/2020
36.36
 682,030 37.01 37.10 36.23 0 0 0
20/02/2020
37.01
 439,930 37.10 37.49 36.75 0 0 0
19/02/2020
37.10
 692,450 36.32 37.10 36.32 0 1,920 -0.2
18/02/2020
36.32
 659,890 35.75 36.58 35.75 0 0 0
17/02/2020
35.75
 343,220 35.88 36.01 35.67 0 0 0
14/02/2020
35.88
 297,190 35.80 35.93 35.67 0 0 0
13/02/2020
35.80
 384,700 35.80 36.01 35.54 0 0 0
12/02/2020
35.80
 622,610 35.36 36.40 35.45 0 0 0
11/02/2020
35.36
 405,250 35.36 35.67 35.36 10,970 0 0.9
10/02/2020
35.36
 555,450 35.84 35.84 35.15 35,470 35,470 0
07/02/2020
35.84
 753,340 36.40 36.45 35.71 200,000 200,000 0
06/02/2020
36.40
 586,840 35.88 36.45 35.84 300,000 310,970 -0.9
05/02/2020
35.88
 648,860 36.45 36.84 35.84 0 0 0
04/02/2020
36.45
 812,530 35.93 36.62 35.80 0 0 0
03/02/2020
35.93
 1,433,110 36.58 36.58 34.54 0 0 0
31/01/2020
36.58
 2,087,700 38.05 38.31 36.45 250,000 250,000 0
30/01/2020
38.05
 1,298,290 39.62 39.62 36.97 0 0 0
22/01/2020
39.62
 702,790 39.48 39.88 39.22 93,600 93,600 0
21/01/2020
39.48
 622,420 39.92 40.14 39.48 100,000 100,000 0
20/01/2020
39.92
 818,960 39.35 40.09 39.48 0 0 0
17/01/2020
39.35
 738,240 39.01 39.44 38.92 0 0 0
16/01/2020
39.01
 629,290 39.05 39.31 38.88 0 0 0
15/01/2020
39.05
 1,175,740 38.57 39.31 38.40 0 0 0
14/01/2020
38.57
 435,560 38.62 38.62 38.36 50,000 50,000 0
13/01/2020
38.62
 711,990 38.40 38.79 38.23 179,373 179,373 0
10/01/2020
38.40
 1,665,860 37.40 38.49 37.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |