CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

63.20
1.20
(1.94%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2018
31.08
 708,970 31.87 31.87 30.92 0 0 0
04/09/2018
31.87
 879,050 32.86 32.96 31.87 0 0 0
31/08/2018
32.86
 725,630 33.79 33.79 32.86 0 0 0
30/08/2018
33.79
 555,710 33.18 33.95 32.86 0 0 0
29/08/2018
33.18
 526,510 32.83 33.34 32.80 0 0 0
28/08/2018
32.83
 381,080 32.83 33.15 32.77 0 0 0
27/08/2018
32.83
 500,450 33.12 33.53 32.73 0 0 0
24/08/2018
33.12
 360,740 33.08 33.37 32.73 33,000 33,000 0
23/08/2018
33.08
 455,700 33.12 33.12 32.57 0 0 0
22/08/2018
33.12
 485,360 33.47 33.53 32.77 147,840 147,840 0
21/08/2018
33.47
 768,210 31.84 33.47 31.75 35,310 35,310 0
20/08/2018
31.84
 396,840 31.55 32.26 31.46 0 0 0
17/08/2018
31.55
 372,440 32.19 32.64 31.55 66,100 66,100 0
16/08/2018
32.19
 486,970 31.55 32.19 30.92 0 0 0
15/08/2018
31.55
 598,050 32.51 32.89 31.40 0 0 0
14/08/2018
32.51
 1,080,220 31.08 32.51 31.11 0 0 0
13/08/2018
31.08
 495,460 30.60 31.08 30.18 100,000 100,000 0
10/08/2018
30.60
 440,650 30.60 31.11 30.44 0 0 0
09/08/2018
30.60
 621,900 29.48 30.66 29.61 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
29.48
 144,480 29.04 29.77 29.32 66,000 66,000 0
07/08/2018
29.04
 203,370 29.48 29.48 29.01 0 0 0
06/08/2018
29.48
 199,980 30.11 30.11 29.42 0 0 0
03/08/2018
30.11
 243,290 30.11 30.58 30.01 0 0 0
02/08/2018
30.11
 285,850 29.64 30.11 29.48 0 0 0
01/08/2018
29.64
 442,990 30.42 30.42 29.51 200,000 200,000 0
31/07/2018
30.42
 412,600 30.55 30.55 30.05 0 0 0
30/07/2018
30.55
 438,710 29.48 30.55 29.67 1,020,000 1,020,000 0
27/07/2018
29.48
 368,690 28.37 29.48 28.53 0 0 0
26/07/2018
28.37
 548,680 29.01 29.29 28.22 0 20 -0.0
25/07/2018
29.01
 373,040 29.35 30.08 29.01 20,000 20,000 0
24/07/2018
29.35
 360,690 30.27 30.27 29.04 0 0 0
23/07/2018
30.27
 500,260 29.98 30.99 29.95 0 0 0
20/07/2018
29.98
 837,410 29.64 29.98 29.01 100,000 100,000 0
19/07/2018
29.64
 637,620 30.27 30.52 29.64 20,000 20,060 -0.0
18/07/2018
30.27
 812,290 29.60 30.58 29.16 0 0 0
17/07/2018
29.60
 670,960 28.47 29.79 28.09 0 0 0
16/07/2018
28.47
 574,830 26.80 28.53 27.11 0 0 0
13/07/2018
26.80
 217,450 25.92 27.08 26.17 0 0 0
12/07/2018
25.92
 114,410 26.01 26.48 25.54 0 0 0
11/07/2018
26.01
 426,990 26.96 26.96 25.35 50,000 50,000 0
10/07/2018
26.96
 319,020 26.01 27.11 25.85 0 0 0
09/07/2018
26.01
 398,130 27.27 27.43 26.01 0 0 0
06/07/2018
27.27
 469,910 25.63 27.27 24.94 0 0 0
05/07/2018
25.63
 523,390 25.63 26.74 24.59 0 0 0
04/07/2018
25.63
 493,240 23.96 25.63 23.65 0 0 0
03/07/2018
23.96
 775,020 25.54 25.85 23.96 0 0 0
02/07/2018
25.54
 738,950 27.43 27.43 25.54 60,000 60,000 0
29/06/2018
27.43
 581,690 28.47 28.69 27.02 65,460 65,460 0
28/06/2018
28.47
 931,230 30.58 30.87 28.47 0 0 0
27/06/2018
30.58
 512,250 32.22 32.44 30.58 142,430 142,430 0
26/06/2018
32.22
 458,090 32.63 32.63 31.15 0 0 0
25/06/2018
32.63
 322,980 33.10 33.86 32.63 95,090 95,090 0
22/06/2018
33.10
 650,220 32.47 33.10 30.83 50,000 50,000 0
21/06/2018
32.47
 309,700 33.73 33.73 32.09 64,500 64,500 0
20/06/2018
33.73
 415,250 33.42 34.36 33.10 0 0 0
19/06/2018
33.42
 842,680 35.63 35.63 33.14 67,300 67,300 0
18/06/2018
35.63
 460,340 37.52 37.55 35.63 34,000 34,000 0
15/06/2018
37.52
 253,200 37.52 38.46 37.14 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
37.52
 667,820 36.68 38.78 37.52 213,930 213,930 0
13/06/2018
36.68
 898,670 37.41 37.41 35.84 0 0 0
12/06/2018
37.41
 512,380 38.25 38.25 36.57 0 0 0
11/06/2018
38.25
 312,980 38.61 38.86 37.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |