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)
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
26/12/2018
44.70
 173,060 44.80 45.18 44.65 0 0 0
25/12/2018
44.80
 307,360 45.52 45.52 44.46 0 0 0
24/12/2018
45.52
 114,300 45.42 45.95 45.42 0 0 0
21/12/2018
45.42
 219,630 44.99 45.52 44.70 0 0 0
20/12/2018
44.99
 244,990 45.04 45.66 44.89 0 0 0
19/12/2018
45.04
 216,260 45.80 45.80 45.04 0 0 0
18/12/2018
45.80
 562,170 47.57 47.57 45.18 2,473,200 90,000 253.5
17/12/2018
47.57
 426,310 46.90 47.57 46.09 0 0 0
14/12/2018
46.90
 316,090 47.28 47.71 46.81 0 0 0
13/12/2018
47.28
 305,910 46.85 47.57 47.05 0 0 0
12/12/2018
46.85
 216,070 46.38 46.90 46.33 0 0 0
11/12/2018
46.38
 211,990 46.28 46.52 46.14 0 0 0
10/12/2018
46.28
 206,070 46.85 46.85 46.28 0 0 0
07/12/2018
46.85
 533,170 45.90 47.09 45.66 0 0 0
06/12/2018
45.90
 256,150 45.61 46.04 45.18 0 0 0
05/12/2018
45.61
 287,080 45.42 45.75 44.80 0 0 0
04/12/2018
45.42
 276,230 45.37 45.56 45.18 0 0 0
03/12/2018
45.37
 230,370 44.03 45.42 44.75 0 0 0
30/11/2018
44.03
 279,650 43.65 44.61 43.65 0 0 0
29/11/2018
43.65
 645,610 45.66 45.80 43.51 0 0 0
28/11/2018
45.66
 243,550 45.18 45.66 44.94 0 0 0
27/11/2018
45.18
 400,960 45.90 46.47 45.09 0 0 0
26/11/2018
45.90
 161,780 45.47 45.90 45.23 0 0 0
23/11/2018
45.47
 186,930 46.09 46.23 45.47 0 0 0
22/11/2018
46.09
 316,850 45.66 46.23 45.75 0 0 0
21/11/2018
45.66
 360,260 45.71 45.85 44.99 0 0 0
20/11/2018
45.71
 296,690 45.37 45.99 45.13 326,370 326,370 0
19/11/2018
45.37
 298,320 44.46 45.37 44.70 0 0 0
16/11/2018
44.46
 215,030 43.99 45.04 44.18 0 0 0
15/11/2018
43.99
 210,550 44.70 44.94 43.94 0 0 0
14/11/2018
44.70
 216,870 44.70 44.99 44.08 300,010 300,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |