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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
54.38
 227,490 54.06 54.98 54.06 0 0 0
03/05/2018
54.06
 217,860 54.38 54.69 53.04 0 0 0
02/05/2018
54.38
 264,010 54.38 55.81 53.74 0 0 0
27/04/2018
54.38
 274,310 53.10 55.65 52.15 0 0 0
26/04/2018
53.10
 335,900 55.33 55.33 53.10 0 0 0
24/04/2018
55.33
 217,450 55.33 55.33 53.42 0 0 0
23/04/2018
55.33
 348,310 54.82 56.60 54.69 0 0 0
20/04/2018
54.82
 259,900 52.47 54.82 52.47 0 0 0
19/04/2018
52.47
 778,630 55.65 55.65 51.83 0 0 0
18/04/2018
55.65
 584,820 57.71 58.51 55.01 0 0 0
17/04/2018
57.71
 245,100 58.73 59.37 57.40 0 0 0
16/04/2018
58.73
 176,360 59.15 60.10 58.70 0 0 0
13/04/2018
59.15
 209,370 59.24 60.51 59.08 0 0 0
12/04/2018
59.24
 166,730 59.46 60.10 58.51 50,000 50,000 0
11/04/2018
59.46
 264,870 61.37 62.64 59.46 342,120 342,120 0
10/04/2018
61.37
 392,000 58.83 61.37 57.40 0 0 0
09/04/2018
58.83
 758,510 61.69 61.69 58.67 0 0 0
06/04/2018
61.69
 655,890 63.76 63.76 61.69 48,200 48,200 0
05/04/2018
63.76
 110,450 64.04 64.87 63.66 104,190 104,190 0
04/04/2018
64.04
 596,770 64.39 64.55 62.55 312,330 308,330 0.8
03/04/2018
64.39
 234,720 65.00 65.00 64.04 225,000 225,000 0
02/04/2018
65.00
 310,240 65.51 66.17 63.92 152,870 152,870 0
30/03/2018
65.51
 418,340 62.96 65.82 62.64 900,000 904,000 -0.8
29/03/2018
62.96
 220,660 62.64 63.57 62.04 75,000 75,000 0
28/03/2018
62.64
 342,340 59.94 62.64 60.10 20,000 20,000 0
27/03/2018
59.94
 265,690 58.92 61.02 59.46 1,450 0 0.3
26/03/2018
58.92
 204,070 57.56 58.92 57.24 100,000 100,000 0
23/03/2018
57.56
 306,960 58.51 58.51 57.24 50,000 50,000 0
22/03/2018
58.51
 171,280 58.19 58.83 57.87 0 1,450 -0.3
21/03/2018
58.19
 197,960 57.87 59.46 57.56 300 0 0.1
20/03/2018
57.87
 216,580 58.00 58.80 57.08 0 0 0
19/03/2018
58.00
 322,320 57.24 58.51 57.24 131,560 130,000 0.3
16/03/2018
57.24
 547,550 54.69 57.24 54.79 0 300 -0.1
15/03/2018
54.69
 121,950 54.82 55.17 54.38 0 0 0
14/03/2018
54.82
 176,450 54.47 55.49 54.73 0 1,560 -0.3
13/03/2018
54.47
 182,720 54.92 54.92 54.03 0 0 0
12/03/2018
54.92
 161,450 55.30 55.65 54.69 200,000 200,000 0
09/03/2018
55.30
 244,160 55.30 56.57 55.17 7,010 0 1.2
08/03/2018
55.30
 230,200 54.22 55.33 54.22 220,620 217,500 0.5
07/03/2018
54.22
 306,440 54.69 55.65 53.26 0 0 0
06/03/2018
54.69
 410,770 52.56 54.69 51.99 0 7,010 -1.2
05/03/2018
52.56
 277,370 51.93 54.06 51.80 0 3,120 -0.5
02/03/2018
51.93
 372,740 52.15 52.31 51.61 0 0 0
01/03/2018
52.15
 205,110 53.01 53.14 52.15 0 0 0
28/02/2018
53.01
 162,700 53.04 53.36 52.44 700,000 700,000 0
27/02/2018
53.04
 295,910 52.66 53.42 52.18 0 0 0
26/02/2018
52.66
 708,950 54.28 54.85 52.66 200,000 200,000 0
23/02/2018
54.28
 219,270 52.15 54.38 52.31 0 0 0
22/02/2018
52.15
 225,550 52.47 52.66 51.70 0 0 0
21/02/2018
52.47
 281,220 50.72 53.10 50.75 0 0 0
13/02/2018
50.72
 165,670 49.29 50.88 49.92 0 0 0
12/02/2018
49.29
 311,480 46.90 49.29 47.76 20 0 0.0
09/02/2018
46.90
 473,810 46.46 46.90 44.20 0 0 0
08/02/2018
46.46
 178,900 46.93 47.86 46.20 0 0 0
07/02/2018
46.93
 378,580 44.80 47.06 45.73 0 20 -0.0
06/02/2018
44.80
 1,127,520 46.43 46.43 43.18 0 0 0
05/02/2018
46.43
 384,760 47.86 47.98 45.79 5,226,010 5,226,010 0
02/02/2018
47.86
 296,350 47.38 48.33 47.38 0 0 0
01/02/2018
47.38
 200,350 47.38 48.33 46.74 0 0 0
31/01/2018
47.38
 232,940 46.43 47.86 46.90 0 0 0
30/01/2018
46.43
 537,170 44.90 46.58 44.23 0 0 0
29/01/2018
44.90
 201,200 45.63 45.79 44.84 0 0 0
26/01/2018
45.63
 267,620 46.17 46.58 44.52 0 0 0
25/01/2018
46.17
 432,090 46.11 46.58 46.11 77,000 77,000 0
22/01/2018
46.11
 388,760 45.47 46.43 45.47 0 0 0
19/01/2018
45.47
 888,650 43.88 46.71 45.15 0 0 0
18/01/2018
43.88
 332,260 43.88 43.88 42.61 35,000 35,000 0
17/01/2018
43.88
 190,050 44.80 44.96 43.88 0 0 0
16/01/2018
44.80
 479,470 44.36 45.00 44.36 4,330 0 0.6
15/01/2018
44.36
 246,360 43.41 44.80 43.15 0 0 0
12/01/2018
43.41
 281,300 43.34 43.53 42.93 0 0 0
11/01/2018
43.34
 148,850 43.60 43.60 43.12 0 4,330 -0.6
10/01/2018
43.60
 453,520 42.51 43.88 42.61 0 0 0
09/01/2018
42.51
 216,780 42.80 43.09 42.48 0 0 0
08/01/2018
42.80
 225,860 42.61 43.09 42.20 0 0 0
05/01/2018
42.61
 308,200 42.61 42.80 42.16 0 0 0
04/01/2018
42.61
 364,810 42.29 42.93 42.10 0 0 0
03/01/2018
42.29
 715,160 42.48 42.93 41.97 50,000 50,000 0
02/01/2018
42.48
 798,850 43.56 44.17 42.45 0 0 0
29/12/2017
43.56
 306,890 42.96 43.56 43.06 0 0 0
28/12/2017
42.96
 276,470 42.07 42.96 42.07 0 0 0
27/12/2017
42.07
 234,490 41.88 42.29 41.88 390 0 0.1
26/12/2017
41.88
 159,460 41.66 42.29 41.66 0 0 0
25/12/2017
41.66
 197,100 41.62 41.97 41.50 0 0 0
22/12/2017
41.62
 326,190 42.29 42.29 41.62 0 390 -0.1
21/12/2017
42.29
 273,660 41.82 42.83 41.85 3,570 0 0.5
20/12/2017
41.82
 244,000 41.62 41.97 41.50 0 0 0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017
41.62
 317,400 41.40 41.66 41.21 270 0 0.0
18/12/2017
41.40
 542,880 41.40 42.19 40.99 0 3,570 -0.5
15/12/2017
41.40
 517,860 39.82 41.40 39.60 0 0 0
14/12/2017
39.82
 233,910 38.56 39.82 38.43 0 270 -0.0
13/12/2017
38.56
 322,040 39.03 39.41 38.40 0 0 0
12/12/2017
39.03
 349,730 38.87 39.51 36.98 0 0 0
11/12/2017
38.87
 163,830 39.03 39.73 38.72 0 0 0
08/12/2017
39.03
 246,170 38.75 39.19 38.75 0 0 0
07/12/2017
38.75
 274,350 39.51 39.88 38.75 920 0 0.1
06/12/2017
39.51
 480,400 39.51 39.82 39.09 0 0 0
05/12/2017
39.51
 468,260 40.14 40.30 39.51 0 0 0
04/12/2017
40.14
 256,930 40.14 40.45 39.88 10 920 -0.1
01/12/2017
40.14
 291,940 39.38 40.14 39.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |