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)
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
11/04/2019
48.31
 51,790 48.17 48.65 48.17 0 0 0
10/04/2019
48.17
 255,050 48.99 48.99 48.12 0 0 0
09/04/2019
48.99
 630,570 48.84 50.00 48.99 0 0 0
08/04/2019
48.84
 228,910 48.46 48.89 48.31 0 0 0
05/04/2019
48.46
 253,480 48.70 49.13 48.46 0 0 0
04/04/2019
48.70
 508,480 47.73 48.70 47.49 0 0 0
03/04/2019
47.73
 161,530 48.07 48.22 47.69 0 0 0
02/04/2019
48.07
 114,830 48.36 48.65 47.83 0 0 0
01/04/2019
48.36
 198,660 47.98 48.46 47.83 0 0 0
29/03/2019
47.98
 172,610 48.02 48.31 47.69 0 0 0
28/03/2019
48.02
 94,860 48.17 48.17 47.78 0 0 0
27/03/2019
48.17
 128,380 48.07 48.46 47.98 0 0 0
26/03/2019
48.07
 152,410 48.07 48.65 47.78 0 0 0
25/03/2019
48.07
 263,520 49.28 49.28 47.73 0 0 0
22/03/2019
49.28
 470,560 48.46 49.42 47.83 0 0 0
21/03/2019
48.46
 281,010 48.94 49.47 48.46 0 0 0
20/03/2019
48.94
 250,190 49.33 49.66 48.70 0 0 0
19/03/2019
49.33
 274,850 50.15 50.63 49.18 0 0 0
18/03/2019
50.15
 206,710 50.15 50.24 49.71 0 0 0
15/03/2019
50.15
 318,000 50.24 50.58 49.71 0 0 0
14/03/2019
50.24
 414,880 49.18 50.24 49.28 0 0 0
13/03/2019
49.18
 576,240 48.17 49.18 48.17 0 0 0
12/03/2019
48.17
 314,170 47.98 48.80 48.02 0 0 0
11/03/2019
47.98
 177,090 47.64 47.98 47.54 0 0 0
08/03/2019
47.64
 293,560 48.12 48.12 47.54 0 0 0
07/03/2019
48.12
 224,060 48.17 48.46 47.98 0 0 0
06/03/2019
48.17
 198,530 48.27 48.65 47.93 0 0 0
05/03/2019
48.27
 322,490 48.65 48.80 47.98 0 0 0
04/03/2019
48.65
 629,820 47.49 48.80 47.64 0 0 0
01/03/2019
47.49
 235,110 46.48 47.49 46.48 0 0 0
28/02/2019
46.48
 474,790 47.54 47.54 46.48 0 0 0
27/02/2019
47.54
 260,850 47.35 47.93 47.16 0 0 0
26/02/2019
47.35
 339,880 48.22 48.46 47.11 0 0 0
25/02/2019
48.22
 397,930 47.78 48.94 47.98 0 0 0
22/02/2019
47.78
 333,910 47.73 48.07 47.30 0 0 0
21/02/2019
47.73
 290,870 47.69 47.98 47.35 0 0 0
20/02/2019
47.69
 338,710 47.20 47.78 47.20 0 0 0
19/02/2019
47.20
 698,600 46.92 48.17 46.92 0 0 0
18/02/2019
46.92
 268,310 46.63 46.92 46.29 190 0 0.0
15/02/2019
46.63
 280,730 46.87 46.92 46.63 0 0 0
14/02/2019
46.87
 398,610 47.06 47.45 46.82 0 0 0
13/02/2019
47.06
 379,710 46.67 47.49 46.34 0 190 -0.0
12/02/2019
46.67
 306,350 47.01 47.01 46.29 0 0 0
11/02/2019
47.01
 344,550 45.61 47.01 46.10 0 0 0
01/02/2019
45.61
 223,210 45.81 46.05 45.32 0 0 0
31/01/2019
45.81
 326,950 45.23 46.05 45.32 0 0 0
30/01/2019
45.23
 133,150 45.32 45.42 45.13 0 0 0
29/01/2019
45.32
 92,370 45.42 45.61 45.08 0 0 0
28/01/2019
45.42
 337,020 44.36 45.52 44.60 0 0 0
25/01/2019
44.36
 205,020 43.73 44.55 43.73 0 0 0
24/01/2019
43.73
 70,270 43.64 43.97 43.64 0 0 0
23/01/2019
43.64
 76,830 43.68 43.88 43.54 0 0 0
22/01/2019
43.68
 160,140 44.22 44.26 43.68 0 0 0
21/01/2019
44.22
 162,760 43.01 44.31 43.11 0 0 0
18/01/2019
43.01
 126,480 43.40 43.64 43.01 0 0 0
17/01/2019
43.40
 278,850 44.22 44.22 43.40 0 0 0
16/01/2019
44.22
 92,390 44.31 44.55 44.07 0 0 0
15/01/2019
44.31
 94,060 44.31 44.36 43.93 0 0 0
14/01/2019
44.31
 151,770 44.60 44.60 44.12 0 0 0
11/01/2019
44.60
 237,830 44.50 44.65 44.31 0 0 0
10/01/2019
44.50
 153,450 44.12 44.70 43.93 0 0 0
09/01/2019
44.12
 166,090 43.88 44.22 43.64 2,050 0 0.2
08/01/2019
43.88
 132,390 44.07 44.07 43.40 0 0 0
07/01/2019
44.07
 214,970 43.40 44.36 43.68 0 0 0
04/01/2019
43.40
 242,880 42.91 43.40 41.66 0 2,050 -0.2
03/01/2019
42.91
 398,110 44.36 44.70 42.82 0 0 0
02/01/2019
44.36
 142,060 44.94 45.23 44.36 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2018
44.94
 206,530 45.32 45.66 44.94 0 0 0
27/12/2018
45.32
 146,070 44.70 45.66 45.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |