CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

63.70
1.70
(2.74%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
32.11
 128,380 32.05 32.31 31.98 0 0 0
26/03/2019
32.05
 152,410 32.05 32.43 31.86 0 0 0
25/03/2019
32.05
 263,520 32.85 32.85 31.82 0 0 0
22/03/2019
32.85
 470,560 32.31 32.95 31.89 0 0 0
21/03/2019
32.31
 281,010 32.63 32.98 32.31 0 0 0
20/03/2019
32.63
 250,190 32.88 33.11 32.47 0 0 0
19/03/2019
32.88
 274,850 33.43 33.75 32.79 0 0 0
18/03/2019
33.43
 206,710 33.43 33.49 33.14 0 0 0
15/03/2019
33.43
 318,000 33.49 33.72 33.14 0 0 0
14/03/2019
33.49
 414,880 32.79 33.49 32.85 0 0 0
13/03/2019
32.79
 576,240 32.11 32.79 32.11 0 0 0
12/03/2019
32.11
 314,170 31.98 32.53 32.02 0 0 0
11/03/2019
31.98
 177,090 31.76 31.98 31.69 0 0 0
08/03/2019
31.76
 293,560 32.08 32.08 31.69 0 0 0
07/03/2019
32.08
 224,060 32.11 32.31 31.98 0 0 0
06/03/2019
32.11
 198,530 32.18 32.43 31.95 0 0 0
05/03/2019
32.18
 322,490 32.43 32.53 31.98 0 0 0
04/03/2019
32.43
 629,820 31.66 32.53 31.76 0 0 0
01/03/2019
31.66
 235,110 30.99 31.66 30.99 0 0 0
28/02/2019
30.99
 474,790 31.69 31.69 30.99 0 0 0
27/02/2019
31.69
 260,850 31.57 31.95 31.44 0 0 0
26/02/2019
31.57
 339,880 32.14 32.31 31.41 0 0 0
25/02/2019
32.14
 397,930 31.86 32.63 31.98 0 0 0
22/02/2019
31.86
 333,910 31.82 32.05 31.53 0 0 0
21/02/2019
31.82
 290,870 31.79 31.98 31.57 0 0 0
20/02/2019
31.79
 338,710 31.47 31.86 31.47 0 0 0
19/02/2019
31.47
 698,600 31.28 32.11 31.28 0 0 0
18/02/2019
31.28
 268,310 31.08 31.28 30.86 190 0 0.0
15/02/2019
31.08
 280,730 31.24 31.28 31.08 0 0 0
14/02/2019
31.24
 398,610 31.37 31.63 31.21 0 0 0
13/02/2019
31.37
 379,710 31.12 31.66 30.89 0 190 -0.0
12/02/2019
31.12
 306,350 31.34 31.34 30.86 0 0 0
11/02/2019
31.34
 344,550 30.41 31.34 30.73 0 0 0
01/02/2019
30.41
 223,210 30.54 30.70 30.22 0 0 0
31/01/2019
30.54
 326,950 30.15 30.70 30.22 0 0 0
30/01/2019
30.15
 133,150 30.22 30.28 30.09 0 0 0
29/01/2019
30.22
 92,370 30.28 30.41 30.06 0 0 0
28/01/2019
30.28
 337,020 29.57 30.34 29.73 0 0 0
25/01/2019
29.57
 205,020 29.16 29.70 29.16 0 0 0
24/01/2019
29.16
 70,270 29.09 29.32 29.09 0 0 0
23/01/2019
29.09
 76,830 29.12 29.25 29.03 0 0 0
22/01/2019
29.12
 160,140 29.48 29.51 29.12 0 0 0
21/01/2019
29.48
 162,760 28.67 29.54 28.74 0 0 0
18/01/2019
28.67
 126,480 28.93 29.09 28.67 0 0 0
17/01/2019
28.93
 278,850 29.48 29.48 28.93 0 0 0
16/01/2019
29.48
 92,390 29.54 29.70 29.38 0 0 0
15/01/2019
29.54
 94,060 29.54 29.57 29.28 0 0 0
14/01/2019
29.54
 151,770 29.73 29.73 29.41 0 0 0
11/01/2019
29.73
 237,830 29.67 29.77 29.54 0 0 0
10/01/2019
29.67
 153,450 29.41 29.80 29.28 0 0 0
09/01/2019
29.41
 166,090 29.25 29.48 29.09 2,050 0 0.2
08/01/2019
29.25
 132,390 29.38 29.38 28.93 0 0 0
07/01/2019
29.38
 214,970 28.93 29.57 29.12 0 0 0
04/01/2019
28.93
 242,880 28.61 28.93 27.77 0 2,050 -0.2
03/01/2019
28.61
 398,110 29.57 29.80 28.54 0 0 0
02/01/2019
29.57
 142,060 29.96 30.15 29.57 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2018
29.96
 206,530 30.22 30.44 29.96 0 0 0
27/12/2018
30.22
 146,070 29.80 30.44 30.12 0 0 0
26/12/2018
29.80
 173,060 29.87 30.12 29.77 0 0 0
25/12/2018
29.87
 307,360 30.34 30.34 29.64 0 0 0
24/12/2018
30.34
 114,300 30.28 30.63 30.28 0 0 0
21/12/2018
30.28
 219,630 29.99 30.34 29.80 0 0 0
20/12/2018
29.99
 244,990 30.02 30.44 29.93 0 0 0
19/12/2018
30.02
 216,260 30.53 30.53 30.02 0 0 0
18/12/2018
30.53
 562,170 31.71 31.71 30.12 2,473,200 90,000 253.5
17/12/2018
31.71
 426,310 31.27 31.71 30.73 0 0 0
14/12/2018
31.27
 316,090 31.52 31.81 31.20 0 0 0
13/12/2018
31.52
 305,910 31.24 31.71 31.36 0 0 0
12/12/2018
31.24
 216,070 30.92 31.27 30.89 0 0 0
11/12/2018
30.92
 211,990 30.85 31.01 30.76 0 0 0
10/12/2018
30.85
 206,070 31.24 31.24 30.85 0 0 0
07/12/2018
31.24
 533,170 30.60 31.40 30.44 0 0 0
06/12/2018
30.60
 256,150 30.41 30.69 30.12 0 0 0
05/12/2018
30.41
 287,080 30.28 30.50 29.87 0 0 0
04/12/2018
30.28
 276,230 30.25 30.38 30.12 0 0 0
03/12/2018
30.25
 230,370 29.36 30.28 29.83 0 0 0
30/11/2018
29.36
 279,650 29.10 29.74 29.10 0 0 0
29/11/2018
29.10
 645,610 30.44 30.53 29.00 0 0 0
28/11/2018
30.44
 243,550 30.12 30.44 29.96 0 0 0
27/11/2018
30.12
 400,960 30.60 30.98 30.06 0 0 0
26/11/2018
30.60
 161,780 30.31 30.60 30.15 0 0 0
23/11/2018
30.31
 186,930 30.73 30.82 30.31 0 0 0
22/11/2018
30.73
 316,850 30.44 30.82 30.50 0 0 0
21/11/2018
30.44
 360,260 30.47 30.57 29.99 0 0 0
20/11/2018
30.47
 296,690 30.25 30.66 30.09 326,370 326,370 0
19/11/2018
30.25
 298,320 29.64 30.25 29.80 0 0 0
16/11/2018
29.64
 215,030 29.32 30.02 29.45 0 0 0
15/11/2018
29.32
 210,550 29.80 29.96 29.29 0 0 0
14/11/2018
29.80
 216,870 29.80 29.99 29.39 300,010 300,000 0.0
13/11/2018
29.80
 218,020 30.28 30.28 29.67 0 0 0
12/11/2018
30.28
 151,340 29.96 30.28 29.58 0 0 0
09/11/2018
29.96
 388,720 30.82 30.82 29.96 0 10 -0.0
08/11/2018
30.82
 174,860 30.66 31.24 30.76 0 0 0
07/11/2018
30.66
 306,160 30.92 31.08 30.44 0 0 0
06/11/2018
30.92
 249,410 31.40 31.81 30.85 0 0 0
05/11/2018
31.40
 279,570 31.40 31.40 30.63 0 0 0
02/11/2018
31.40
 490,040 30.28 31.49 30.44 0 0 0
01/11/2018
30.28
 405,070 30.92 31.11 30.28 0 0 0
31/10/2018
30.92
 395,130 29.20 30.92 29.80 0 0 0
30/10/2018
29.20
 465,990 28.72 29.48 28.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |