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)
24/09/2018
49.43
 448,020 49.05 49.87 49.24 0 0 0
21/09/2018
49.05
 684,370 47.98 49.05 47.98 0 0 0
20/09/2018
47.98
 411,870 47.98 48.37 47.70 0 0 0
19/09/2018
47.98
 367,070 47.79 48.76 47.65 0 0 0
18/09/2018
47.79
 642,400 48.23 48.23 47.50 0 1,400 -0.1
17/09/2018
48.23
 665,280 49.19 49.19 47.98 0 0 0
14/09/2018
49.19
 318,500 49.00 49.38 48.76 0 0 0
13/09/2018
49.00
 428,650 48.52 49.53 48.52 0 3,000 -0.3
12/09/2018
48.52
 495,280 48.13 49.29 48.27 0 0 0
11/09/2018
48.13
 369,850 47.41 48.23 46.83 0 0 0
10/09/2018
47.41
 225,430 47.41 47.79 47.16 0 0 0
07/09/2018
47.41
 344,570 46.34 47.50 46.34 100,000 100,000 0
06/09/2018
46.34
 550,090 47.07 47.70 46.34 0 0 0
05/09/2018
47.07
 708,970 48.27 48.27 46.83 0 0 0
04/09/2018
48.27
 879,050 49.77 49.92 48.27 0 0 0
31/08/2018
49.77
 725,630 51.17 51.17 49.77 0 0 0
30/08/2018
51.17
 555,710 50.25 51.41 49.77 0 0 0
29/08/2018
50.25
 526,510 49.72 50.50 49.67 0 0 0
28/08/2018
49.72
 381,080 49.72 50.21 49.63 0 0 0
27/08/2018
49.72
 500,450 50.16 50.78 49.58 0 0 0
24/08/2018
50.16
 360,740 50.11 50.54 49.58 33,000 33,000 0
23/08/2018
50.11
 455,700 50.16 50.16 49.34 0 0 0
22/08/2018
50.16
 485,360 50.69 50.78 49.63 147,840 147,840 0
21/08/2018
50.69
 768,210 48.23 50.69 48.08 35,310 35,310 0
20/08/2018
48.23
 396,840 47.79 48.85 47.65 0 0 0
17/08/2018
47.79
 372,440 48.76 49.43 47.79 66,100 66,100 0
16/08/2018
48.76
 486,970 47.79 48.76 46.83 0 0 0
15/08/2018
47.79
 598,050 49.24 49.82 47.55 0 0 0
14/08/2018
49.24
 1,080,220 47.07 49.24 47.12 0 0 0
13/08/2018
47.07
 495,460 46.34 47.07 45.72 100,000 100,000 0
10/08/2018
46.34
 440,650 46.34 47.12 46.10 0 0 0
09/08/2018
46.34
 621,900 44.65 46.44 44.85 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
44.65
 144,480 43.98 45.09 44.41 66,000 66,000 0
07/08/2018
43.98
 203,370 44.65 44.65 43.93 0 0 0
06/08/2018
44.65
 199,980 45.60 45.60 44.55 0 0 0
03/08/2018
45.60
 243,290 45.60 46.32 45.46 0 0 0
02/08/2018
45.60
 285,850 44.89 45.60 44.65 0 0 0
01/08/2018
44.89
 442,990 46.08 46.08 44.69 200,000 200,000 0
31/07/2018
46.08
 412,600 46.27 46.27 45.51 0 0 0
30/07/2018
46.27
 438,710 44.65 46.27 44.93 1,020,000 1,020,000 0
27/07/2018
44.65
 368,690 42.98 44.65 43.21 0 0 0
26/07/2018
42.98
 548,680 43.93 44.36 42.74 0 20 -0.0
25/07/2018
43.93
 373,040 44.46 45.55 43.93 20,000 20,000 0
24/07/2018
44.46
 360,690 45.84 45.84 43.98 0 0 0
23/07/2018
45.84
 500,260 45.41 46.94 45.36 0 0 0
20/07/2018
45.41
 837,410 44.89 45.41 43.93 100,000 100,000 0
19/07/2018
44.89
 637,620 45.84 46.22 44.89 20,000 20,060 -0.0
18/07/2018
45.84
 812,290 44.84 46.32 44.17 0 0 0
17/07/2018
44.84
 670,960 43.12 45.12 42.55 0 0 0
16/07/2018
43.12
 574,830 40.59 43.21 41.07 0 0 0
13/07/2018
40.59
 217,450 39.25 41.02 39.63 0 0 0
12/07/2018
39.25
 114,410 39.39 40.11 38.68 0 0 0
11/07/2018
39.39
 426,990 40.83 40.83 38.39 50,000 50,000 0
10/07/2018
40.83
 319,020 39.39 41.07 39.16 0 0 0
09/07/2018
39.39
 398,130 41.30 41.54 39.39 0 0 0
06/07/2018
41.30
 469,910 38.82 41.30 37.77 0 0 0
05/07/2018
38.82
 523,390 38.82 40.49 37.25 0 0 0
04/07/2018
38.82
 493,240 36.29 38.82 35.81 0 0 0
03/07/2018
36.29
 775,020 38.68 39.16 36.29 0 0 0
02/07/2018
38.68
 738,950 41.54 41.54 38.68 60,000 60,000 0
29/06/2018
41.54
 581,690 43.12 43.45 40.92 65,460 65,460 0
28/06/2018
43.12
 931,230 46.32 46.75 43.12 0 0 0
27/06/2018
46.32
 512,250 48.80 49.14 46.32 142,430 142,430 0
26/06/2018
48.80
 458,090 49.42 49.42 47.18 0 0 0
25/06/2018
49.42
 322,980 50.14 51.28 49.42 95,090 95,090 0
22/06/2018
50.14
 650,220 49.18 50.14 46.70 50,000 50,000 0
21/06/2018
49.18
 309,700 51.09 51.09 48.61 64,500 64,500 0
20/06/2018
51.09
 415,250 50.62 52.05 50.14 0 0 0
19/06/2018
50.62
 842,680 53.96 53.96 50.19 67,300 67,300 0
18/06/2018
53.96
 460,340 56.82 56.87 53.96 34,000 34,000 0
15/06/2018
56.82
 253,200 56.82 58.26 56.25 50,000 50,000 0
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/06/2018
56.82
 667,820 55.55 58.73 56.82 213,930 213,930 0
13/06/2018
55.55
 898,670 56.66 56.66 54.28 0 0 0
12/06/2018
56.66
 512,380 57.94 57.94 55.39 0 0 0
11/06/2018
57.94
 312,980 58.48 58.86 57.30 0 0 0
08/06/2018
58.48
 210,880 58.26 58.89 57.62 368,750 368,750 0
07/06/2018
58.26
 333,220 58.86 59.21 57.46 145,000 145,000 0
06/06/2018
58.86
 408,910 56.98 58.86 56.35 0 0 0
05/06/2018
56.98
 279,280 55.07 56.98 55.07 0 0 0
04/06/2018
55.07
 218,140 54.34 55.07 54.15 0 0 0
01/06/2018
54.34
 260,990 53.16 55.07 52.53 0 0 0
31/05/2018
53.16
 302,580 51.57 53.16 50.77 0 0 0
30/05/2018
51.57
 138,810 52.53 52.68 51.25 0 0 0
29/05/2018
52.53
 634,890 51.54 53.80 48.71 0 0 0
28/05/2018
51.54
 697,030 55.39 55.39 51.54 0 0 0
25/05/2018
55.39
 137,470 56.98 56.98 55.39 80,000 80,000 0
24/05/2018
56.98
 102,670 56.98 57.30 56.03 0 0 0
23/05/2018
56.98
 170,120 56.31 56.98 55.42 0 0 0
22/05/2018
56.31
 391,620 57.30 57.30 55.39 80,200 80,000 0.0
21/05/2018
57.30
 146,940 57.62 58.57 57.30 2,500 0 0.5
18/05/2018
57.62
 319,040 57.62 57.94 55.96 80,310 80,310 0
17/05/2018
57.62
 131,160 57.94 58.26 57.14 42,500 42,700 -0.0
16/05/2018
57.94
 323,540 58.89 58.89 57.55 34,280 36,000 -0.3
15/05/2018
58.89
 230,960 59.21 59.40 58.61 46,500 46,500 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
59.21
 228,360 58.19 59.46 58.10 733,000 733,000 0
11/05/2018
58.19
 492,930 56.28 58.19 55.43 0 780 -0.1
10/05/2018
56.28
 371,420 58.03 58.51 56.28 0 0 0
09/05/2018
58.03
 191,480 58.22 58.54 57.40 0 0 0
08/05/2018
58.22
 370,500 58.16 59.78 58.22 110,000 110,000 0
07/05/2018
58.16
 480,240 54.38 58.16 55.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |