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
(2025-11-04) 		1.40 1.56% 9,237,800 -22,700 1.5
87
91.60
90.30
2 tháng
(2025-10-06) 		7.20 8.55% 29,914,700 2,479,800 232.2
83.90
95.50
90.30
3 tháng
(2025-09-05) 		5.62 6.55% 39,772,700 1,676,300 163.8
83
95.50
90.30
6 tháng
(2025-06-09) 		18.01 24.54% 86,287,900 2,563,023 288.0
73.39
95.50
90.30
12 tháng
(2024-12-09) 		-3.25 -3.43% 199,725,200 1,275,434 -414.5
61.78
97.38
90.30
24 tháng
(2023-12-15) 		15.52 20.45% 501,583,200 998,932 -473.0
61.78
105.35
90.30
36 tháng
(2022-12-20) 		14.01 18.10% 645,164,400 -389,001 -534.2
61.78
105.35
90.30
60 tháng
(2020-12-30) 		37 68% 971,854,980 1,946,180 -210.2
52.58
105.35
90.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
85.29
 680,600 86.18 86.28 85.29 167,500 27,200 12.2
14/07/2025
86.18
 1,846,700 82.44 86.18 82.24 377,000 16,000 30.8
11/07/2025
81.85
 676,900 80.96 82.14 80.96 247,900 188,667 0
10/07/2025
80.96
 596,100 81.65 81.75 80.67 195,400 422,600 0
09/07/2025
81.46
 660,500 81.65 82.05 80.77 101,400 456,100 0
08/07/2025
80.96
 484,900 81.36 81.55 80.96 181,400 395,300 -17.6
07/07/2025
81.16
 331,700 81.65 81.95 80.67 1,400 95,400 -7.7
04/07/2025
81.36
 382,300 81.16 82.24 81.16 105,800 1,200 8.7
03/07/2025
81.16
 903,400 81.55 82.73 80.86 133,300 55,900 6.4
02/07/2025
81.55
 846,400 81.95 82.73 81.55 276,700 139,800 11.4
01/07/2025
82.05
 924,400 81.85 82.05 80.67 210,300 203,200 0.6
30/06/2025
81.75
 916,200 80.96 81.95 80.86 284,000 317,400 -2.8
27/06/2025
80.57
 801,100 80.18 80.96 79.59 60,700 26,900 2.8
26/06/2025
79.59
 851,400 78.31 80.08 78.21 206,800 166,900 3.2
25/06/2025
78.31
 487,600 79.00 79.29 78.21 100,700 238,100 -11.0
24/06/2025
78.90
 372,900 79.29 79.68 78.70 34,900 34,700 0.0
23/06/2025
79.19
 598,300 78.21 79.19 77.32 64,700 17,700 3.7
20/06/2025
78.31
 499,500 78.90 79.19 78.21 31,500 29,200 0.2
19/06/2025
79.00
 245,700 78.70 79.39 78.21 64,700 14,200 4.1
18/06/2025
78.70
 764,700 79.29 79.78 78.01 42,000 161,400 -9.6
17/06/2025
79.78
 485,300 80.67 80.86 79.29 203,700 20,700 14.9
16/06/2025
80.67
 1,581,800 76.73 81.16 76.54 495,500 30,700 37.4
13/06/2025
76.73
 910,500 76.73 78.11 75.95 113,900 40,700 5.7
12/06/2025
77.03
 1,064,800 75.95 77.32 75.85 86,000 35,000 4.0
11/06/2025
74.77
 403,500 75.55 75.55 74.47 44,700 107,600 -4.8
10/06/2025
74.86
 626,600 73.29 75.36 73.29 200,000 45,400 11.7
09/06/2025
73.39
 690,600 74.47 74.67 72.99 60,200 232,900 -12.9
06/06/2025
74.47
 1,268,500 76.63 76.63 74.47 12,400 331,200 -24.5
05/06/2025
76.63
 1,001,000 77.32 77.52 76.54 76,400 171,400 -7.4
04/06/2025
77.62
 1,156,900 77.13 77.62 76.44 339,200 325,200 1.1
03/06/2025
76.54
 1,639,700 76.73 77.91 76.44 261,700 463,500 -15.7
02/06/2025
76.93
 2,998,100 75.75 78.31 75.75 244,900 337,100 -7.2
30/05/2025
81.16
 1,052,600 84.60 84.60 80.47 322,600 348,600 -1.6
29/05/2025
82.64
 2,348,100 83.32 83.32 81.26 1,092,400 481,300 51.3
28/05/2025
78.01
 773,000 79.49 79.59 77.62 104,400 104,600 -0.1
27/05/2025
79.00
 538,400 79.68 79.68 78.70 57,600 26,000 2.5
26/05/2025
79.19
 744,800 78.70 79.19 76.73 94,800 87,200 0.6
23/05/2025
77.72
 660,300 77.72 78.70 76.73 21,600 26,900 -0.4
22/05/2025
77.62
 1,049,600 78.70 79.19 77.23 114,870 513,400 0
21/05/2025
79.39
 681,100 81.26 81.26 78.80 103,400 344,700 -19.6
20/05/2025
80.96
 1,117,200 80.57 81.26 79.68 230,700 263,400 -2.6
19/05/2025
80.27
 959,400 79.59 81.75 78.60 376,630 14,500 0
16/05/2025
79.68
 1,435,100 82.64 82.93 79.68 154,035 373,801 0
15/05/2025
83.03
 1,447,700 85.59 85.59 82.64 1,092,269 294,100 0
14/05/2025
84.60
 2,680,500 80.86 85.00 80.77 2,574,083 417,200 0
13/05/2025
80.86
 4,000,600 78.21 82.73 78.21 3,089,300 398,000 0
12/05/2025
77.32
 1,464,300 75.75 77.32 74.77 770,500 133,400 0
09/05/2025
75.16
 2,041,400 72.99 75.26 72.99 1,265,100 466,800 0
08/05/2025
72.80
 1,628,400 70.83 73.19 70.83 952,500 547,000 0
07/05/2025
71.32
 1,174,600 72.01 72.11 71.13 568,500 646,400 0
06/05/2025
72.40
 1,834,900 69.75 72.40 69.75 633,200 222,200 0
05/05/2025
69.65
 809,800 70.44 71.03 69.16 225,500 298,300 0
29/04/2025
69.95
 626,100 69.35 69.95 69.26 301,970 200,100 7.2
28/04/2025
69.65
 864,400 68.96 69.85 68.86 559,600 301,700 18.2
25/04/2025
68.96
 1,507,400 70.24 70.24 68.47 620,300 662,200 -2.9
24/04/2025
69.85
 1,223,100 67.88 70.24 67.88 644,200 314,100 23.3
23/04/2025
67.68
 1,320,500 67.88 68.57 66.90 629,700 716,433 -5.9
22/04/2025
66.01
 2,455,900 68.37 68.47 63.65 315,100 496,773 -12.7
21/04/2025
68.37
 1,128,000 71.32 72.31 68.37 20,600 456,615 -30.9
18/04/2025
71.32
 1,095,000 69.35 71.72 69.16 58,300 52,100 0.4
17/04/2025
68.67
 1,645,500 66.99 68.86 66.60 78,600 367,600 -19.8
16/04/2025
67.49
 1,786,700 70.04 70.04 67.09 152,900 421,200 -18.7
15/04/2025
70.34
 1,937,800 72.11 72.21 68.86 113,000 563,000 -32.1
14/04/2025
72.50
 1,873,800 72.70 74.57 71.81 135,200 376,800 -17.9
11/04/2025
70.54
 3,658,800 70.54 70.54 70.14 983,400 754,000 16.5
10/04/2025
66.01
 59,600 66.01 66.01 66.01 0 54,733 -3.7
09/04/2025
61.78
 3,789,000 61.78 65.52 61.78 820,315 1,129,878 -19.6
08/04/2025
66.40
 1,426,300 68.37 70.04 66.40 199,600 360,300 -11.0
04/04/2025
71.32
 4,119,900 70.34 71.81 70.34 406,072 1,983,971 -113.0
03/04/2025
75.55
 2,631,900 78.70 79.78 75.55 288,667 827,064 -41.6
02/04/2025
81.16
 727,000 82.14 82.93 81.16 63,100 142,303 -6.6
01/04/2025
82.05
 411,800 81.95 82.34 81.26 572,936 407,607 13.8
31/03/2025
81.95
 1,001,000 80.67 81.95 80.67 445,400 409,301 3.0
28/03/2025
80.67
 3,238,200 83.52 83.62 80.67 540,300 2,422,074 -155.7
27/03/2025
83.52
 1,247,400 85.19 85.39 83.52 172,099 683,490 -43.7
26/03/2025
85.19
 558,200 86.37 86.87 85.19 7,600 256,149 -21.6
25/03/2025
86.37
 664,500 87.06 87.16 85.59 0 0 0
24/03/2025
87.06
 268,100 88.44 88.44 86.87 3,200 96,333 -8.3
21/03/2025
88.14
 229,700 88.34 88.34 87.36 0 0 0
20/03/2025
88.34
 863,300 88.14 88.83 87.06 414,000 53,267 32.4
19/03/2025
86.77
 469,000 87.26 88.34 86.67 114,700 79,693 3.1
18/03/2025
86.77
 447,000 86.47 87.55 86.47 13,001 57,500 -3.9
17/03/2025
86.47
 1,136,900 86.47 86.96 84.50 29,480 534,733 -43.8
14/03/2025
85.98
 1,711,300 88.64 89.52 85.59 65,788 615,793 -48.4
13/03/2025
88.54
 1,102,700 90.21 90.31 88.54 67,800 647,200 -52.6
12/03/2025
89.52
 1,268,500 91.88 91.88 89.52 6,900 608,839 -55.4
11/03/2025
91.88
 279,600 91.88 91.88 91.29 59,500 46,400 1.2
10/03/2025
91.78
 318,800 92.37 92.37 91.78 13,207 41,600 -2.7
07/03/2025
92.37
 352,400 91.98 92.67 91.59 28,399 7,000 2.0
06/03/2025
92.18
 280,100 93.06 93.06 91.98 82,301 8,000 7.0
05/03/2025
91.49
 693,200 92.47 92.77 91.49 120,100 178,300 -5.4
04/03/2025
92.67
 258,500 92.57 93.06 92.37 800 0 0.1
03/03/2025
92.57
 226,000 92.47 93.16 92.28 49 89,200 -8.4
28/02/2025
92.47
 578,000 93.16 93.26 91.98 15,701 201,200 -17.4
27/02/2025
93.16
 244,200 94.15 94.24 93.16 0 1,900 -0.2
26/02/2025
94.05
 621,300 93.95 94.05 93.26 362,100 0 34.4
25/02/2025
93.95
 371,600 93.36 94.24 93.16 52,800 15,650 3.5
24/02/2025
93.06
 195,900 92.97 93.56 92.87 39,260 0 3.7
21/02/2025
92.77
 246,200 92.57 93.36 92.57 2,000 3,400 -0.1
20/02/2025
92.57
 344,200 93.26 93.36 92.47 5,508 137,250 -12.4

Chính sách bảo mật | Điều khoản sử dụng |