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)
27/06/2019
30.92
 264,660 31.26 31.43 30.92 0 0 0
26/06/2019
31.26
 243,340 31.22 31.43 31.13 0 0 0
25/06/2019
31.22
 357,000 31.60 31.69 31.17 0 0 0
24/06/2019
31.60
 259,110 31.86 31.99 31.60 0 0 0
21/06/2019
31.86
 334,200 31.65 32.20 31.73 0 0 0
20/06/2019
31.65
 594,660 30.83 31.82 30.92 0 0 0
19/06/2019
30.83
 258,360 30.70 31.13 30.74 0 0 0
18/06/2019
30.70
 461,990 31.00 31.35 30.49 0 0 0
17/06/2019
31.00
 476,780 31.86 31.99 31.00 300,000 300,000 0
14/06/2019
31.86
 303,500 32.08 32.46 31.82 0 0 0
13/06/2019
32.08
 529,700 32.93 32.93 32.08 0 0 0
12/06/2019
32.93
 847,940 33.88 33.88 32.93 10 0 0.0
11/06/2019
33.88
 432,400 33.84 34.05 33.62 0 0 0
10/06/2019
33.84
 350,190 33.84 34.18 33.75 0 0 0
07/06/2019
33.84
 347,690 33.06 33.84 33.11 0 10 -0.0
06/06/2019
33.06
 302,820 33.06 33.36 32.72 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
33.06
 500,760 32.50 33.66 33.06 0 0 0
04/06/2019
32.49
 486,050 32.46 32.95 32.46 0 0 0
03/06/2019
32.46
 602,080 33.20 33.20 32.37 500,000 500,000 0
31/05/2019
33.20
 787,930 34.20 34.20 33.20 0 0 0
30/05/2019
34.20
 329,610 34.36 34.62 34.20 0 0 0
29/05/2019
34.36
 391,420 34.88 34.97 34.14 850,000 850,000 0
28/05/2019
34.88
 429,790 34.14 35.07 34.30 0 0 0
27/05/2019
34.14
 512,340 34.62 34.75 34.14 2,440,160 2,440,160 0
24/05/2019
34.62
 586,190 35.26 35.52 34.62 0 0 0
23/05/2019
35.26
 670,520 34.59 35.26 34.23 0 0 0
22/05/2019
34.59
 635,850 34.27 35.10 34.27 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
34.27
 450,470 34.72 34.81 34.14 500,000 500,000 0
20/05/2019
34.72
 1,263,740 32.95 34.72 32.88 3,000 0 0.3
17/05/2019
32.95
 245,590 33.08 33.11 32.88 0 870 -0.1
16/05/2019
33.08
 361,760 32.95 33.30 33.08 0 0 0
15/05/2019
32.95
 1,053,400 32.43 33.04 32.43 0 3,000 -0.3
14/05/2019
32.43
 249,390 32.40 32.63 32.31 110,000 110,000 0
13/05/2019
32.40
 159,350 32.31 32.40 32.24 0 0 0
10/05/2019
32.31
 183,020 32.08 32.47 32.02 0 0 0
09/05/2019
32.08
 355,930 32.47 32.56 31.98 300,000 300,000 0
08/05/2019
32.47
 200,610 32.66 32.66 32.21 0 0 0
07/05/2019
32.66
 169,030 32.76 32.82 32.43 0 0 0
06/05/2019
32.76
 432,670 33.01 33.01 32.14 0 0 0
03/05/2019
33.01
 369,240 33.11 33.49 32.98 0 0 0
02/05/2019
33.11
 610,080 32.18 33.11 32.21 0 0 0
26/04/2019
32.18
 194,500 31.92 32.21 31.82 0 0 0
25/04/2019
31.92
 70,420 32.14 32.14 31.86 0 0 0
24/04/2019
32.14
 124,360 32.08 32.21 32.02 0 0 0
23/04/2019
32.08
 317,750 31.66 32.14 31.66 0 0 0
22/04/2019
31.66
 380,410 31.41 31.66 31.21 0 0 0
19/04/2019
31.41
 142,320 31.28 31.66 31.28 0 0 0
18/04/2019
31.28
 195,450 31.89 31.89 31.28 0 0 0
17/04/2019
31.89
 244,000 31.73 32.21 31.73 0 0 0
16/04/2019
31.73
 261,580 32.02 32.02 31.66 0 0 0
12/04/2019
32.02
 110,800 32.21 32.21 31.95 0 0 0
11/04/2019
32.21
 51,790 32.11 32.43 32.11 0 0 0
10/04/2019
32.11
 255,050 32.66 32.66 32.08 0 0 0
09/04/2019
32.66
 630,570 32.56 33.33 32.66 0 0 0
08/04/2019
32.56
 228,910 32.31 32.59 32.21 0 0 0
05/04/2019
32.31
 253,480 32.47 32.76 32.31 0 0 0
04/04/2019
32.47
 508,480 31.82 32.47 31.66 0 0 0
03/04/2019
31.82
 161,530 32.05 32.14 31.79 0 0 0
02/04/2019
32.05
 114,830 32.24 32.43 31.89 0 0 0
01/04/2019
32.24
 198,660 31.98 32.31 31.89 0 0 0
29/03/2019
31.98
 172,610 32.02 32.21 31.79 0 0 0
28/03/2019
32.02
 94,860 32.11 32.11 31.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |