CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/05/2019
51.30
 329,610 51.54 51.93 51.30 0 0 0
29/05/2019
51.54
 391,420 52.32 52.46 51.21 850,000 850,000 0
28/05/2019
52.32
 429,790 51.21 52.61 51.45 0 0 0
27/05/2019
51.21
 512,340 51.93 52.12 51.21 2,440,160 2,440,160 0
24/05/2019
51.93
 586,190 52.90 53.28 51.93 0 0 0
23/05/2019
52.90
 670,520 51.88 52.90 51.35 0 0 0
22/05/2019
51.88
 635,850 51.40 52.65 51.40 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
51.40
 450,470 52.07 52.22 51.21 500,000 500,000 0
20/05/2019
52.07
 1,263,740 49.42 52.07 49.33 3,000 0 0.3
17/05/2019
49.42
 245,590 49.62 49.66 49.33 0 870 -0.1
16/05/2019
49.62
 361,760 49.42 49.95 49.62 0 0 0
15/05/2019
49.42
 1,053,400 48.65 49.57 48.65 0 3,000 -0.3
14/05/2019
48.65
 249,390 48.60 48.94 48.46 110,000 110,000 0
13/05/2019
48.60
 159,350 48.46 48.60 48.36 0 0 0
10/05/2019
48.46
 183,020 48.12 48.70 48.02 0 0 0
09/05/2019
48.12
 355,930 48.70 48.84 47.98 300,000 300,000 0
08/05/2019
48.70
 200,610 48.99 48.99 48.31 0 0 0
07/05/2019
48.99
 169,030 49.13 49.23 48.65 0 0 0
06/05/2019
49.13
 432,670 49.52 49.52 48.22 0 0 0
03/05/2019
49.52
 369,240 49.66 50.24 49.47 0 0 0
02/05/2019
49.66
 610,080 48.27 49.66 48.31 0 0 0
26/04/2019
48.27
 194,500 47.88 48.31 47.73 0 0 0
25/04/2019
47.88
 70,420 48.22 48.22 47.78 0 0 0
24/04/2019
48.22
 124,360 48.12 48.31 48.02 0 0 0
23/04/2019
48.12
 317,750 47.49 48.22 47.49 0 0 0
22/04/2019
47.49
 380,410 47.11 47.49 46.82 0 0 0
19/04/2019
47.11
 142,320 46.92 47.49 46.92 0 0 0
18/04/2019
46.92
 195,450 47.83 47.83 46.92 0 0 0
17/04/2019
47.83
 244,000 47.59 48.31 47.59 0 0 0
16/04/2019
47.59
 261,580 48.02 48.02 47.49 0 0 0
12/04/2019
48.02
 110,800 48.31 48.31 47.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |