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)
20/02/2019
48.15
 338,710 47.66 48.25 47.66 0 0 0
19/02/2019
47.66
 698,600 47.37 48.64 47.37 0 0 0
18/02/2019
47.37
 268,310 47.08 47.37 46.74 190 0 0.0
15/02/2019
47.08
 280,730 47.32 47.37 47.08 0 0 0
14/02/2019
47.32
 398,610 47.52 47.91 47.27 0 0 0
13/02/2019
47.52
 379,710 47.13 47.95 46.79 0 190 -0.0
12/02/2019
47.13
 306,350 47.47 47.47 46.74 0 0 0
11/02/2019
47.47
 344,550 46.06 47.47 46.54 0 0 0
01/02/2019
46.06
 223,210 46.25 46.49 45.76 0 0 0
31/01/2019
46.25
 326,950 45.67 46.49 45.76 0 0 0
30/01/2019
45.67
 133,150 45.76 45.86 45.57 0 0 0
29/01/2019
45.76
 92,370 45.86 46.06 45.52 0 0 0
28/01/2019
45.86
 337,020 44.79 45.96 45.03 0 0 0
25/01/2019
44.79
 205,020 44.16 44.99 44.16 0 0 0
24/01/2019
44.16
 70,270 44.06 44.40 44.06 0 0 0
23/01/2019
44.06
 76,830 44.11 44.30 43.96 0 0 0
22/01/2019
44.11
 160,140 44.64 44.69 44.11 0 0 0
21/01/2019
44.64
 162,760 43.43 44.74 43.52 0 0 0
18/01/2019
43.43
 126,480 43.82 44.06 43.43 0 0 0
17/01/2019
43.82
 278,850 44.64 44.64 43.82 0 0 0
16/01/2019
44.64
 92,390 44.74 44.99 44.50 0 0 0
15/01/2019
44.74
 94,060 44.74 44.79 44.35 0 0 0
14/01/2019
44.74
 151,770 45.03 45.03 44.55 0 0 0
11/01/2019
45.03
 237,830 44.94 45.08 44.74 0 0 0
10/01/2019
44.94
 153,450 44.55 45.13 44.35 0 0 0
09/01/2019
44.55
 166,090 44.30 44.64 44.06 2,050 0 0.2
08/01/2019
44.30
 132,390 44.50 44.50 43.82 0 0 0
07/01/2019
44.50
 214,970 43.82 44.79 44.11 0 0 0
04/01/2019
43.82
 242,880 43.33 43.82 42.06 0 2,050 -0.2
03/01/2019
43.33
 398,110 44.79 45.13 43.23 0 0 0
02/01/2019
44.79
 142,060 45.37 45.67 44.79 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2018
45.37
 206,530 45.76 46.10 45.37 0 0 0
27/12/2018
45.76
 146,070 45.14 46.10 45.62 0 0 0
26/12/2018
45.14
 173,060 45.23 45.62 45.09 0 0 0
25/12/2018
45.23
 307,360 45.96 45.96 44.90 0 0 0
24/12/2018
45.96
 114,300 45.86 46.39 45.86 0 0 0
21/12/2018
45.86
 219,630 45.43 45.96 45.14 0 0 0
20/12/2018
45.43
 244,990 45.47 46.10 45.33 0 0 0
19/12/2018
45.47
 216,260 46.25 46.25 45.47 0 0 0
18/12/2018
46.25
 562,170 48.03 48.03 45.62 2,473,200 90,000 253.5
17/12/2018
48.03
 426,310 47.36 48.03 46.54 0 0 0
14/12/2018
47.36
 316,090 47.74 48.18 47.26 0 0 0
13/12/2018
47.74
 305,910 47.31 48.03 47.50 0 0 0
12/12/2018
47.31
 216,070 46.83 47.36 46.78 0 0 0
11/12/2018
46.83
 211,990 46.73 46.97 46.58 0 0 0
10/12/2018
46.73
 206,070 47.31 47.31 46.73 0 0 0
07/12/2018
47.31
 533,170 46.34 47.55 46.10 0 0 0
06/12/2018
46.34
 256,150 46.05 46.49 45.62 0 0 0
05/12/2018
46.05
 287,080 45.86 46.20 45.23 0 0 0
04/12/2018
45.86
 276,230 45.81 46.01 45.62 0 0 0
03/12/2018
45.81
 230,370 44.46 45.86 45.18 0 0 0
30/11/2018
44.46
 279,650 44.07 45.04 44.07 0 0 0
29/11/2018
44.07
 645,610 46.10 46.25 43.93 0 0 0
28/11/2018
46.10
 243,550 45.62 46.10 45.38 0 0 0
27/11/2018
45.62
 400,960 46.34 46.92 45.52 0 0 0
26/11/2018
46.34
 161,780 45.91 46.34 45.67 0 0 0
23/11/2018
45.91
 186,930 46.54 46.68 45.91 0 0 0
22/11/2018
46.54
 316,850 46.10 46.68 46.20 0 0 0
21/11/2018
46.10
 360,260 46.15 46.30 45.43 0 0 0
20/11/2018
46.15
 296,690 45.81 46.44 45.57 326,370 326,370 0
19/11/2018
45.81
 298,320 44.90 45.81 45.14 0 0 0
16/11/2018
44.90
 215,030 44.41 45.47 44.61 0 0 0
15/11/2018
44.41
 210,550 45.14 45.38 44.36 0 0 0
14/11/2018
45.14
 216,870 45.14 45.43 44.51 300,010 300,000 0.0
13/11/2018
45.14
 218,020 45.86 45.86 44.94 0 0 0
12/11/2018
45.86
 151,340 45.38 45.86 44.80 0 0 0
09/11/2018
45.38
 388,720 46.68 46.68 45.38 0 10 -0.0
08/11/2018
46.68
 174,860 46.44 47.31 46.58 0 0 0
07/11/2018
46.44
 306,160 46.83 47.07 46.10 0 0 0
06/11/2018
46.83
 249,410 47.55 48.18 46.73 0 0 0
05/11/2018
47.55
 279,570 47.55 47.55 46.39 0 0 0
02/11/2018
47.55
 490,040 45.86 47.70 46.10 0 0 0
01/11/2018
45.86
 405,070 46.83 47.12 45.86 0 0 0
31/10/2018
46.83
 395,130 44.22 46.83 45.14 0 0 0
30/10/2018
44.22
 465,990 43.50 44.65 43.50 0 0 0
29/10/2018
43.50
 347,860 44.70 44.80 43.50 0 0 0
26/10/2018
44.70
 483,170 45.81 46.78 44.70 0 0 0
25/10/2018
45.81
 732,890 46.34 46.34 43.69 4,680 0 0.4
24/10/2018
46.34
 495,030 47.79 48.52 46.34 0 0 0
23/10/2018
47.79
 720,520 49.00 49.00 47.21 0 0 0
22/10/2018
49.00
 468,070 50.30 50.98 49.00 0 4,680 -0.5
19/10/2018
50.30
 490,740 50.21 50.45 49.00 0 0 0
18/10/2018
50.21
 284,180 50.21 50.83 49.72 0 0 0
17/10/2018
50.21
 406,450 50.01 51.07 50.21 0 0 0
16/10/2018
50.01
 397,230 49.48 50.16 49.29 10,090 0 1.0
15/10/2018
49.48
 729,640 51.07 51.07 49.24 0 0 0
12/10/2018
51.07
 877,550 49.34 51.07 48.13 0 0 0
11/10/2018
49.34
 1,921,600 52.96 52.96 49.34 600,685 612,685 -1.3
10/10/2018
52.96
 468,510 52.43 52.96 52.47 0 0 0
09/10/2018
52.43
 529,550 51.51 52.86 51.65 200,000 200,000 0
08/10/2018
51.51
 356,800 51.51 52.04 50.98 100,000 100,000 0
05/10/2018
51.51
 560,060 52.14 52.62 51.41 530,000 530,000 0
04/10/2018
52.14
 554,870 52.04 52.96 52.09 400,003 400,003 0
03/10/2018
52.04
 837,480 50.50 52.09 50.54 0 0 0
02/10/2018
50.50
 477,400 50.74 51.22 50.50 0 0 0
01/10/2018
50.74
 603,020 50.93 51.90 50.21 0 0 0
28/09/2018
50.93
 1,264,710 49.63 51.27 49.63 0 0 0
27/09/2018
49.63
 277,900 49.48 49.87 49.19 0 0 0
26/09/2018
49.48
 400,590 49.96 50.16 49.48 0 0 0
25/09/2018
49.96
 663,540 49.43 50.30 48.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |