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)
25/06/2018
48.95
 322,980 49.66 50.79 48.95 95,090 95,090 0
22/06/2018
49.66
 650,220 48.71 49.66 46.25 50,000 50,000 0
21/06/2018
48.71
 309,700 50.60 50.60 48.14 64,500 64,500 0
20/06/2018
50.60
 415,250 50.13 51.55 49.66 0 0 0
19/06/2018
50.13
 842,680 53.44 53.44 49.70 67,300 67,300 0
18/06/2018
53.44
 460,340 56.28 56.32 53.44 34,000 34,000 0
15/06/2018
56.28
 253,200 56.28 57.70 55.71 50,000 50,000 0
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/06/2018
56.28
 667,820 55.01 58.17 56.28 213,930 213,930 0
13/06/2018
55.02
 898,670 56.12 56.12 53.75 0 0 0
12/06/2018
56.12
 512,380 57.38 57.38 54.86 0 0 0
11/06/2018
57.38
 312,980 57.92 58.29 56.75 0 0 0
08/06/2018
57.92
 210,880 57.70 58.33 57.06 368,750 368,750 0
07/06/2018
57.70
 333,220 58.29 58.64 56.91 145,000 145,000 0
06/06/2018
58.29
 408,910 56.43 58.29 55.80 0 0 0
05/06/2018
56.43
 279,280 54.54 56.43 54.54 0 0 0
04/06/2018
54.54
 218,140 53.82 54.54 53.63 0 0 0
01/06/2018
53.82
 260,990 52.65 54.54 52.02 0 0 0
31/05/2018
52.65
 302,580 51.07 52.65 50.29 0 0 0
30/05/2018
51.07
 138,810 52.02 52.18 50.76 0 0 0
29/05/2018
52.02
 634,890 51.04 53.28 48.24 0 0 0
28/05/2018
51.04
 697,030 54.86 54.86 51.04 0 0 0
25/05/2018
54.86
 137,470 56.43 56.43 54.86 80,000 80,000 0
24/05/2018
56.43
 102,670 56.43 56.75 55.49 0 0 0
23/05/2018
56.43
 170,120 55.77 56.43 54.89 0 0 0
22/05/2018
55.77
 391,620 56.75 56.75 54.86 80,200 80,000 0.0
21/05/2018
56.75
 146,940 57.06 58.01 56.75 2,500 0 0.5
18/05/2018
57.06
 319,040 57.06 57.38 55.43 80,310 80,310 0
17/05/2018
57.06
 131,160 57.38 57.70 56.59 42,500 42,700 -0.0
16/05/2018
57.38
 323,540 58.33 58.33 57.00 34,280 36,000 -0.3
15/05/2018
58.33
 230,960 58.64 58.83 58.04 46,500 46,500 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
58.64
 228,360 57.63 58.89 57.54 733,000 733,000 0
11/05/2018
57.63
 492,930 55.74 57.63 54.89 0 780 -0.1
10/05/2018
55.74
 371,420 57.47 57.95 55.74 0 0 0
09/05/2018
57.47
 191,480 57.66 57.98 56.84 0 0 0
08/05/2018
57.66
 370,500 57.60 59.21 57.66 110,000 110,000 0
07/05/2018
57.60
 480,240 53.85 57.60 54.48 0 0 0
04/05/2018
53.85
 227,490 53.54 54.45 53.54 0 0 0
03/05/2018
53.54
 217,860 53.85 54.17 52.53 0 0 0
02/05/2018
53.85
 264,010 53.85 55.27 53.22 0 0 0
27/04/2018
53.85
 274,310 52.59 55.11 51.65 0 0 0
26/04/2018
52.59
 335,900 54.80 54.80 52.59 0 0 0
24/04/2018
54.80
 217,450 54.80 54.80 52.91 0 0 0
23/04/2018
54.80
 348,310 54.29 56.06 54.17 0 0 0
20/04/2018
54.29
 259,900 51.96 54.29 51.96 0 0 0
19/04/2018
51.96
 778,630 55.11 55.11 51.33 0 0 0
18/04/2018
55.11
 584,820 57.16 57.95 54.48 0 0 0
17/04/2018
57.16
 245,100 58.17 58.80 56.84 0 0 0
16/04/2018
58.17
 176,360 58.58 59.52 58.14 0 0 0
13/04/2018
58.58
 209,370 58.67 59.93 58.51 0 0 0
12/04/2018
58.67
 166,730 58.89 59.52 57.95 50,000 50,000 0
11/04/2018
58.89
 264,870 60.78 62.04 58.89 342,120 342,120 0
10/04/2018
60.78
 392,000 58.26 60.78 56.84 0 0 0
09/04/2018
58.26
 758,510 61.10 61.10 58.10 0 0 0
06/04/2018
61.10
 655,890 63.14 63.14 61.10 48,200 48,200 0
05/04/2018
63.14
 110,450 63.43 64.25 63.05 104,190 104,190 0
04/04/2018
63.43
 596,770 63.77 63.93 61.95 312,330 308,330 0.8
03/04/2018
63.77
 234,720 64.37 64.37 63.43 225,000 225,000 0
02/04/2018
64.37
 310,240 64.88 65.54 63.30 152,870 152,870 0
30/03/2018
64.88
 418,340 62.36 65.19 62.04 900,000 904,000 -0.8
29/03/2018
62.36
 220,660 62.04 62.95 61.44 75,000 75,000 0
28/03/2018
62.04
 342,340 59.36 62.04 59.52 20,000 20,000 0
27/03/2018
59.36
 265,690 58.36 60.43 58.89 1,450 0 0.3
26/03/2018
58.36
 204,070 57.00 58.36 56.69 100,000 100,000 0
23/03/2018
57.00
 306,960 57.95 57.95 56.69 50,000 50,000 0
22/03/2018
57.95
 171,280 57.63 58.26 57.32 0 1,450 -0.3
21/03/2018
57.63
 197,960 57.32 58.89 57.00 300 0 0.1
20/03/2018
57.32
 216,580 57.44 58.23 56.53 0 0 0
19/03/2018
57.44
 322,320 56.69 57.95 56.69 131,560 130,000 0.3
16/03/2018
56.69
 547,550 54.17 56.69 54.26 0 300 -0.1
15/03/2018
54.17
 121,950 54.29 54.64 53.85 0 0 0
14/03/2018
54.29
 176,450 53.95 54.96 54.20 0 1,560 -0.3
13/03/2018
53.95
 182,720 54.39 54.39 53.51 0 0 0
12/03/2018
54.39
 161,450 54.77 55.11 54.17 200,000 200,000 0
09/03/2018
54.77
 244,160 54.77 56.03 54.64 7,010 0 1.2
08/03/2018
54.77
 230,200 53.70 54.80 53.70 220,620 217,500 0.5
07/03/2018
53.70
 306,440 54.17 55.11 52.75 0 0 0
06/03/2018
54.17
 410,770 52.06 54.17 51.49 0 7,010 -1.2
05/03/2018
52.06
 277,370 51.43 53.54 51.30 0 3,120 -0.5
02/03/2018
51.43
 372,740 51.65 51.81 51.11 0 0 0
01/03/2018
51.65
 205,110 52.50 52.62 51.65 0 0 0
28/02/2018
52.50
 162,700 52.53 52.85 51.93 700,000 700,000 0
27/02/2018
52.53
 295,910 52.15 52.91 51.68 0 0 0
26/02/2018
52.15
 708,950 53.76 54.33 52.15 200,000 200,000 0
23/02/2018
53.76
 219,270 51.65 53.85 51.81 0 0 0
22/02/2018
51.65
 225,550 51.96 52.15 51.21 0 0 0
21/02/2018
51.96
 281,220 50.23 52.59 50.26 0 0 0
13/02/2018
50.23
 165,670 48.81 50.39 49.44 0 0 0
12/02/2018
48.81
 311,480 46.45 48.81 47.30 20 0 0.0
09/02/2018
46.45
 473,810 46.01 46.45 43.78 0 0 0
08/02/2018
46.01
 178,900 46.48 47.40 45.76 0 0 0
07/02/2018
46.48
 378,580 44.37 46.61 45.29 0 20 -0.0
06/02/2018
44.37
 1,127,520 45.98 45.98 42.77 0 0 0
05/02/2018
45.98
 384,760 47.40 47.52 45.35 5,226,010 5,226,010 0
02/02/2018
47.40
 296,350 46.92 47.87 46.92 0 0 0
01/02/2018
46.92
 200,350 46.92 47.87 46.29 0 0 0
31/01/2018
46.92
 232,940 45.98 47.40 46.45 0 0 0
30/01/2018
45.98
 537,170 44.47 46.14 43.81 0 0 0
29/01/2018
44.47
 201,200 45.19 45.35 44.40 0 0 0
26/01/2018
45.19
 267,620 45.73 46.14 44.09 0 0 0
25/01/2018
45.73
 432,090 45.66 46.14 45.66 77,000 77,000 0

Chính sách bảo mật | Điều khoản sử dụng |