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)
15/11/2019
37.01
 406,810 36.88 37.19 36.79 0 0 0
14/11/2019
36.88
 745,710 37.32 37.71 36.62 0 0 0
13/11/2019
37.32
 481,130 37.01 37.32 36.92 300,000 300,000 0
12/11/2019
37.01
 453,130 36.75 37.01 36.53 0 0 0
11/11/2019
36.75
 432,540 37.19 37.27 36.71 0 0 0
08/11/2019
37.19
 658,550 36.97 37.45 36.84 0 0 0
07/11/2019
36.97
 446,870 36.88 37.10 36.75 0 0 0
06/11/2019
36.88
 303,670 36.97 37.10 36.75 0 0 0
05/11/2019
36.97
 519,090 37.14 37.32 36.84 416,340 416,340 0
04/11/2019
37.14
 1,385,820 36.14 37.19 36.19 0 0 0
01/11/2019
36.14
 516,040 36.14 36.40 36.01 500,000 500,000 0
31/10/2019
36.14
 430,070 36.01 36.58 35.80 0 0 0
30/10/2019
36.01
 339,360 35.84 36.10 35.67 0 0 0
29/10/2019
35.84
 415,020 36.23 36.36 35.84 0 0 0
28/10/2019
36.23
 445,380 36.10 36.53 36.06 0 0 0
25/10/2019
36.10
 598,730 36.32 36.58 36.01 0 0 0
24/10/2019
36.32
 654,270 35.93 36.36 35.93 0 0 0
23/10/2019
35.93
 229,770 36.01 36.32 35.88 0 0 0
22/10/2019
36.01
 756,840 35.58 36.10 35.28 0 0 0
21/10/2019
35.58
 442,250 35.75 35.75 35.15 0 0 0
18/10/2019
35.75
 458,730 35.88 36.23 35.62 0 0 0
17/10/2019
35.88
 697,760 35.54 36.06 35.62 301,810 300,000 0.1
16/10/2019
35.54
 631,520 34.71 35.54 34.54 200,000 200,000 0
15/10/2019
34.71
 143,660 34.71 34.89 34.58 850,000 850,000 0
14/10/2019
34.71
 203,660 34.71 35.10 34.50 0 1,810 -0.1
11/10/2019
34.71
 202,830 34.32 34.89 34.32 0 0 0
10/10/2019
34.32
 214,760 34.32 34.54 34.32 50,000 50,000 0
09/10/2019
34.32
 256,400 34.58 34.67 34.32 9,000 0 0.7
08/10/2019
34.58
 200,400 34.28 34.63 34.28 50,000 50,000 0
07/10/2019
34.28
 401,070 34.84 34.84 34.28 0 0 0
04/10/2019
34.84
 303,690 35.10 35.19 34.84 0 9,000 -0.7
03/10/2019
35.10
 351,600 34.97 35.32 34.63 0 0 0
02/10/2019
34.97
 459,560 34.50 35.28 34.50 0 0 0
01/10/2019
34.50
 604,640 34.89 34.89 34.50 145,000 145,000 0
30/09/2019
34.89
 437,850 35.19 35.32 34.71 0 0 0
27/09/2019
35.19
 306,340 35.02 35.45 35.02 990,490 990,490 0
26/09/2019
35.02
 1,067,510 35.62 35.67 34.71 0 0 0
25/09/2019
35.62
 790,300 36.01 36.01 35.41 91,270 84,270 0.6
24/09/2019
36.01
 304,860 36.23 36.23 35.97 0 0 0
23/09/2019
36.23
 451,800 36.36 36.79 36.01 990 0 0.1
20/09/2019
36.36
 921,660 35.88 36.66 35.88 1,000,000 1,007,000 -0.6
19/09/2019
35.88
 402,590 35.75 35.97 35.45 0 0 0
18/09/2019
35.75
 614,270 35.58 36.23 35.54 0 1,000 -0.1
17/09/2019
35.58
 401,940 35.71 35.80 35.41 400,000 400,000 0
16/09/2019
35.71
 420,960 35.58 36.01 35.62 0 0 0
13/09/2019
35.58
 917,470 34.89 35.93 34.71 0 0 0
12/09/2019
34.89
 416,530 34.67 34.97 34.50 0 0 0
11/09/2019
34.67
 404,310 33.89 34.67 33.84 0 0 0
10/09/2019
33.89
 753,240 34.89 34.89 33.89 0 0 0
09/09/2019
34.89
 702,600 35.15 35.15 34.54 600 0 0.0
06/09/2019
35.15
 551,650 35.32 35.41 34.93 2,980 0 0.2
05/09/2019
35.32
 333,990 35.80 36.01 35.28 0 0 0
04/09/2019
35.80
 435,720 35.75 35.88 35.36 50,000 50,600 -0.0
03/09/2019
35.75
 358,910 35.67 36.14 35.62 0 4,260 -0.4
30/08/2019
35.67
 345,760 35.54 35.84 35.36 0 0 0
29/08/2019
35.54
 554,070 35.32 35.75 34.93 0 0 0
28/08/2019
35.32
 813,610 36.10 36.19 35.32 74,572 74,572 0
27/08/2019
36.10
 601,280 36.36 36.79 35.93 0 0 0
26/08/2019
36.36
 961,910 35.93 37.19 36.23 0 0 0
23/08/2019
35.93
 974,700 36.23 36.27 35.75 0 0 0
22/08/2019
36.23
 1,206,420 37.14 37.14 36.23 0 0 0
21/08/2019
37.14
 881,880 37.23 37.84 37.10 0 0 0
20/08/2019
37.23
 856,390 36.84 37.27 36.40 300,000 300,000 0
19/08/2019
36.84
 974,960 37.32 37.71 36.45 0 0 0
16/08/2019
37.32
 1,428,350 37.58 38.75 37.32 0 0 0
15/08/2019
37.58
 883,210 37.19 37.92 36.84 0 0 0
14/08/2019
37.19
 758,650 37.75 37.75 36.79 290,000 290,000 0
13/08/2019
37.75
 992,910 37.19 38.14 37.27 20,000 20,000 0
12/08/2019
37.19
 818,920 36.53 37.45 36.62 0 0 0
09/08/2019
36.53
 855,050 36.79 37.27 36.36 0 0 0
08/08/2019
36.79
 1,177,160 37.58 38.05 36.79 0 0 0
07/08/2019
37.58
 1,045,730 36.36 37.58 36.23 1,167,880 1,167,880 0
06/08/2019
36.36
 1,433,680 35.02 36.62 34.50 100,000 100,000 0
05/08/2019
35.02
 790,440 34.89 35.36 34.71 100,000 100,000 0
02/08/2019
34.89
 1,206,300 33.93 34.89 33.50 0 0 0
01/08/2019
33.93
 707,670 33.32 34.19 32.98 0 0 0
31/07/2019
33.32
 297,000 33.11 33.41 33.06 0 0 0
30/07/2019
33.11
 505,650 33.76 33.76 33.11 0 0 0
29/07/2019
33.76
 403,760 33.93 33.93 33.24 0 0 0
26/07/2019
33.93
 460,430 33.93 34.02 33.63 0 0 0
25/07/2019
33.93
 831,900 33.28 34.10 33.02 0 0 0
24/07/2019
33.28
 571,240 33.63 33.67 33.19 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
33.63
 653,120 33.06 33.76 33.02 0 0 0
22/07/2019
33.06
 1,246,490 31.77 33.06 31.47 0 0 0
19/07/2019
31.77
 443,090 31.47 32.12 31.35 0 0 0
18/07/2019
31.47
 518,320 31.86 31.86 31.43 0 0 0
17/07/2019
31.86
 301,370 32.08 32.16 31.86 0 0 0
16/07/2019
32.08
 478,210 31.95 32.50 32.08 30,000 30,010 -0.0
15/07/2019
31.95
 453,880 31.60 32.03 31.60 0 0 0
12/07/2019
31.60
 370,600 31.35 31.77 31.30 590,000 590,000 0
11/07/2019
31.35
 316,780 31.35 31.60 31.35 0 0 0
10/07/2019
31.35
 497,130 31.60 31.77 31.35 0 0 0
09/07/2019
31.60
 176,430 31.65 31.77 31.56 0 0 0
08/07/2019
31.65
 226,330 31.99 31.99 31.47 100,000 100,000 0
05/07/2019
31.99
 222,050 31.99 32.20 31.86 0 0 0
04/07/2019
31.99
 340,040 31.65 32.12 31.73 0 0 0
03/07/2019
31.65
 275,670 32.12 32.12 31.65 0 0 0
02/07/2019
32.12
 416,150 31.90 32.16 31.77 0 0 0
01/07/2019
31.90
 412,650 31.35 31.95 31.39 0 0 0
28/06/2019
31.35
 385,570 30.92 31.35 30.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |