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)
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
06/08/2018
44.22
 199,980 45.16 45.16 44.12 0 0 0
03/08/2018
45.16
 243,290 45.16 45.87 45.02 0 0 0
02/08/2018
45.16
 285,850 44.45 45.16 44.22 0 0 0
01/08/2018
44.45
 442,990 45.64 45.64 44.26 200,000 200,000 0
31/07/2018
45.64
 412,600 45.83 45.83 45.07 0 0 0
30/07/2018
45.83
 438,710 44.22 45.83 44.50 1,020,000 1,020,000 0
27/07/2018
44.22
 368,690 42.56 44.22 42.80 0 0 0
26/07/2018
42.56
 548,680 43.51 43.93 42.33 0 20 -0.0
25/07/2018
43.51
 373,040 44.03 45.12 43.51 20,000 20,000 0
24/07/2018
44.03
 360,690 45.40 45.40 43.56 0 0 0
23/07/2018
45.40
 500,260 44.97 46.49 44.93 0 0 0
20/07/2018
44.97
 837,410 44.45 44.97 43.51 100,000 100,000 0
19/07/2018
44.45
 637,620 45.40 45.78 44.45 20,000 20,060 -0.0
18/07/2018
45.40
 812,290 44.41 45.87 43.74 0 0 0
17/07/2018
44.41
 670,960 42.70 44.69 42.14 0 0 0
16/07/2018
42.70
 574,830 40.20 42.80 40.67 0 0 0
13/07/2018
40.20
 217,450 38.87 40.62 39.25 0 0 0
12/07/2018
38.87
 114,410 39.02 39.72 38.31 0 0 0
11/07/2018
39.02
 426,990 40.43 40.43 38.02 50,000 50,000 0
10/07/2018
40.43
 319,020 39.02 40.67 38.78 0 0 0
09/07/2018
39.02
 398,130 40.91 41.14 39.02 0 0 0
06/07/2018
40.91
 469,910 38.45 40.91 37.41 0 0 0
05/07/2018
38.45
 523,390 38.45 40.10 36.89 0 0 0
04/07/2018
38.45
 493,240 35.94 38.45 35.47 0 0 0
03/07/2018
35.94
 775,020 38.31 38.78 35.94 0 0 0
02/07/2018
38.31
 738,950 41.14 41.14 38.31 60,000 60,000 0
29/06/2018
41.14
 581,690 42.70 43.03 40.53 65,460 65,460 0
28/06/2018
42.70
 931,230 45.87 46.30 42.70 0 0 0
27/06/2018
45.87
 512,250 48.33 48.66 45.87 142,430 142,430 0
26/06/2018
48.33
 458,090 48.95 48.95 46.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |