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)
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
29/10/2018
28.72
 347,860 29.51 29.58 28.72 0 0 0
26/10/2018
29.51
 483,170 30.25 30.89 29.51 0 0 0
25/10/2018
30.25
 732,890 30.60 30.60 28.85 4,680 0 0.4
24/10/2018
30.60
 495,030 31.55 32.03 30.60 0 0 0
23/10/2018
31.55
 720,520 32.35 32.35 31.17 0 0 0
22/10/2018
32.35
 468,070 33.21 33.66 32.35 0 4,680 -0.5
19/10/2018
33.21
 490,740 33.15 33.31 32.35 0 0 0
18/10/2018
33.15
 284,180 33.15 33.56 32.83 0 0 0
17/10/2018
33.15
 406,450 33.02 33.72 33.15 0 0 0
16/10/2018
33.02
 397,230 32.67 33.12 32.54 10,090 0 1.0
15/10/2018
32.67
 729,640 33.72 33.72 32.51 0 0 0
12/10/2018
33.72
 877,550 32.57 33.72 31.78 0 0 0
11/10/2018
32.57
 1,921,600 34.97 34.97 32.57 600,685 612,685 -1.3
10/10/2018
34.97
 468,510 34.61 34.97 34.65 0 0 0
09/10/2018
34.61
 529,550 34.01 34.90 34.10 200,000 200,000 0
08/10/2018
34.01
 356,800 34.01 34.36 33.66 100,000 100,000 0
05/10/2018
34.01
 560,060 34.42 34.74 33.95 530,000 530,000 0
04/10/2018
34.42
 554,870 34.36 34.97 34.39 400,003 400,003 0
03/10/2018
34.36
 837,480 33.34 34.39 33.37 0 0 0
02/10/2018
33.34
 477,400 33.50 33.82 33.34 0 0 0
01/10/2018
33.50
 603,020 33.63 34.26 33.15 0 0 0
28/09/2018
33.63
 1,264,710 32.77 33.85 32.77 0 0 0
27/09/2018
32.77
 277,900 32.67 32.93 32.48 0 0 0
26/09/2018
32.67
 400,590 32.99 33.12 32.67 0 0 0
25/09/2018
32.99
 663,540 32.64 33.21 32.22 0 0 0
24/09/2018
32.64
 448,020 32.38 32.93 32.51 0 0 0
21/09/2018
32.38
 684,370 31.68 32.38 31.68 0 0 0
20/09/2018
31.68
 411,870 31.68 31.94 31.49 0 0 0
19/09/2018
31.68
 367,070 31.55 32.19 31.46 0 0 0
18/09/2018
31.55
 642,400 31.84 31.84 31.36 0 1,400 -0.1
17/09/2018
31.84
 665,280 32.48 32.48 31.68 0 0 0
14/09/2018
32.48
 318,500 32.35 32.61 32.19 0 0 0
13/09/2018
32.35
 428,650 32.03 32.70 32.03 0 3,000 -0.3
12/09/2018
32.03
 495,280 31.78 32.54 31.87 0 0 0
11/09/2018
31.78
 369,850 31.30 31.84 30.92 0 0 0
10/09/2018
31.30
 225,430 31.30 31.55 31.14 0 0 0
07/09/2018
31.30
 344,570 30.60 31.36 30.60 100,000 100,000 0
06/09/2018
30.60
 550,090 31.08 31.49 30.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |