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)
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
13/11/2018
44.70
 218,020 45.42 45.42 44.51 0 0 0
12/11/2018
45.42
 151,340 44.94 45.42 44.37 0 0 0
09/11/2018
44.94
 388,720 46.23 46.23 44.94 0 10 -0.0
08/11/2018
46.23
 174,860 45.99 46.85 46.14 0 0 0
07/11/2018
45.99
 306,160 46.38 46.62 45.66 0 0 0
06/11/2018
46.38
 249,410 47.09 47.71 46.28 0 0 0
05/11/2018
47.09
 279,570 47.09 47.09 45.95 0 0 0
02/11/2018
47.09
 490,040 45.42 47.24 45.66 0 0 0
01/11/2018
45.42
 405,070 46.38 46.66 45.42 0 0 0
31/10/2018
46.38
 395,130 43.79 46.38 44.70 0 0 0
30/10/2018
43.79
 465,990 43.08 44.22 43.08 0 0 0
29/10/2018
43.08
 347,860 44.27 44.37 43.08 0 0 0
26/10/2018
44.27
 483,170 45.37 46.33 44.27 0 0 0
25/10/2018
45.37
 732,890 45.90 45.90 43.27 4,680 0 0.4
24/10/2018
45.90
 495,030 47.33 48.05 45.90 0 0 0
23/10/2018
47.33
 720,520 48.53 48.53 46.76 0 0 0
22/10/2018
48.53
 468,070 49.82 50.49 48.53 0 4,680 -0.5
19/10/2018
49.82
 490,740 49.72 49.96 48.53 0 0 0
18/10/2018
49.72
 284,180 49.72 50.34 49.24 0 0 0
17/10/2018
49.72
 406,450 49.53 50.58 49.72 0 0 0
16/10/2018
49.53
 397,230 49.01 49.67 48.81 10,090 0 1.0
15/10/2018
49.01
 729,640 50.58 50.58 48.77 0 0 0
12/10/2018
50.58
 877,550 48.86 50.58 47.67 0 0 0
11/10/2018
48.86
 1,921,600 52.45 52.45 48.86 600,685 612,685 -1.3
10/10/2018
52.45
 468,510 51.92 52.45 51.97 0 0 0
09/10/2018
51.92
 529,550 51.01 52.35 51.16 200,000 200,000 0
08/10/2018
51.01
 356,800 51.01 51.54 50.49 100,000 100,000 0
05/10/2018
51.01
 560,060 51.64 52.11 50.92 530,000 530,000 0
04/10/2018
51.64
 554,870 51.54 52.45 51.59 400,003 400,003 0
03/10/2018
51.54
 837,480 50.01 51.59 50.06 0 0 0
02/10/2018
50.01
 477,400 50.25 50.73 50.01 0 0 0
01/10/2018
50.25
 603,020 50.44 51.40 49.72 0 0 0
28/09/2018
50.44
 1,264,710 49.15 50.77 49.15 0 0 0
27/09/2018
49.15
 277,900 49.01 49.39 48.72 0 0 0
26/09/2018
49.01
 400,590 49.48 49.67 49.01 0 0 0
25/09/2018
49.48
 663,540 48.96 49.82 48.34 0 0 0
24/09/2018
48.96
 448,020 48.58 49.39 48.77 0 0 0
21/09/2018
48.58
 684,370 47.52 48.58 47.52 0 0 0
20/09/2018
47.52
 411,870 47.52 47.91 47.24 0 0 0
19/09/2018
47.52
 367,070 47.33 48.29 47.19 0 0 0
18/09/2018
47.33
 642,400 47.76 47.76 47.05 0 1,400 -0.1
17/09/2018
47.76
 665,280 48.72 48.72 47.52 0 0 0
14/09/2018
48.72
 318,500 48.53 48.91 48.29 0 0 0
13/09/2018
48.53
 428,650 48.05 49.05 48.05 0 3,000 -0.3
12/09/2018
48.05
 495,280 47.67 48.81 47.81 0 0 0
11/09/2018
47.67
 369,850 46.95 47.76 46.38 0 0 0
10/09/2018
46.95
 225,430 46.95 47.33 46.71 0 0 0
07/09/2018
46.95
 344,570 45.90 47.05 45.90 100,000 100,000 0
06/09/2018
45.90
 550,090 46.62 47.24 45.90 0 0 0
05/09/2018
46.62
 708,970 47.81 47.81 46.38 0 0 0
04/09/2018
47.81
 879,050 49.29 49.44 47.81 0 0 0
31/08/2018
49.29
 725,630 50.68 50.68 49.29 0 0 0
30/08/2018
50.68
 555,710 49.77 50.92 49.29 0 0 0
29/08/2018
49.77
 526,510 49.24 50.01 49.20 0 0 0
28/08/2018
49.24
 381,080 49.24 49.72 49.15 0 0 0
27/08/2018
49.24
 500,450 49.67 50.30 49.10 0 0 0
24/08/2018
49.67
 360,740 49.63 50.06 49.10 33,000 33,000 0
23/08/2018
49.63
 455,700 49.67 49.67 48.86 0 0 0
22/08/2018
49.67
 485,360 50.20 50.30 49.15 147,840 147,840 0
21/08/2018
50.20
 768,210 47.76 50.20 47.62 35,310 35,310 0
20/08/2018
47.76
 396,840 47.33 48.38 47.19 0 0 0
17/08/2018
47.33
 372,440 48.29 48.96 47.33 66,100 66,100 0
16/08/2018
48.29
 486,970 47.33 48.29 46.38 0 0 0
15/08/2018
47.33
 598,050 48.77 49.34 47.09 0 0 0
14/08/2018
48.77
 1,080,220 46.62 48.77 46.66 0 0 0
13/08/2018
46.62
 495,460 45.90 46.62 45.28 100,000 100,000 0
10/08/2018
45.90
 440,650 45.90 46.66 45.66 0 0 0
09/08/2018
45.90
 621,900 44.22 45.99 44.42 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
44.22
 144,480 43.56 44.65 43.99 66,000 66,000 0
07/08/2018
43.56
 203,370 44.22 44.22 43.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |