CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

114.90
-0.10
(-0.09%)
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
(2026-02-23) 		-2.50 -2.08% 33,960,900 450,100 59.8
106.50
124.50
115
2 tháng
(2026-01-19) 		3.50 3.06% 93,095,100 -2,813,100 -279.7
106.50
127
115
3 tháng
(2025-12-18) 		26.68 29.32% 110,987,800 -5,151,600 -532.2
91.02
127
115
6 tháng
(2025-09-19) 		31.47 36.50% 150,102,100 -3,702,100 -388.5
82.20
127
115
12 tháng
(2025-03-24) 		31.47 36.50% 279,980,100 -1,997,356 -771.2
61.19
127
115
24 tháng
(2024-03-28) 		24.44 26.20% 522,383,600 -4,342,453 -1,022.0
61.19
127
115
36 tháng
(2023-04-03) 		46.19 64.60% 738,597,400 -5,290,642 -1,047.0
61.19
127
115
60 tháng
(2021-04-13) 		56.33 91.79% 1,049,241,300 -4,266,890 -834.2
57.72
127
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
44.22
 199,980 45.16 45.16 44.12 0 0 0
03/08/2018
45.16
 243,290 45.16 45.87 45.02 0 0 0
02/08/2018
45.16
 285,850 44.45 45.16 44.22 0 0 0
01/08/2018
44.45
 442,990 45.64 45.64 44.26 200,000 200,000 0
31/07/2018
45.64
 412,600 45.83 45.83 45.07 0 0 0
30/07/2018
45.83
 438,710 44.22 45.83 44.50 1,020,000 1,020,000 0
27/07/2018
44.22
 368,690 42.56 44.22 42.80 0 0 0
26/07/2018
42.56
 548,680 43.51 43.93 42.33 0 20 -0.0
25/07/2018
43.51
 373,040 44.03 45.12 43.51 20,000 20,000 0
24/07/2018
44.03
 360,690 45.40 45.40 43.56 0 0 0
23/07/2018
45.40
 500,260 44.97 46.49 44.93 0 0 0
20/07/2018
44.97
 837,410 44.45 44.97 43.51 100,000 100,000 0
19/07/2018
44.45
 637,620 45.40 45.78 44.45 20,000 20,060 -0.0
18/07/2018
45.40
 812,290 44.41 45.87 43.74 0 0 0
17/07/2018
44.41
 670,960 42.70 44.69 42.14 0 0 0
16/07/2018
42.70
 574,830 40.20 42.80 40.67 0 0 0
13/07/2018
40.20
 217,450 38.87 40.62 39.25 0 0 0
12/07/2018
38.87
 114,410 39.02 39.72 38.31 0 0 0
11/07/2018
39.02
 426,990 40.43 40.43 38.02 50,000 50,000 0
10/07/2018
40.43
 319,020 39.02 40.67 38.78 0 0 0
09/07/2018
39.02
 398,130 40.91 41.14 39.02 0 0 0
06/07/2018
40.91
 469,910 38.45 40.91 37.41 0 0 0
05/07/2018
38.45
 523,390 38.45 40.10 36.89 0 0 0
04/07/2018
38.45
 493,240 35.94 38.45 35.47 0 0 0
03/07/2018
35.94
 775,020 38.31 38.78 35.94 0 0 0
02/07/2018
38.31
 738,950 41.14 41.14 38.31 60,000 60,000 0
29/06/2018
41.14
 581,690 42.70 43.03 40.53 65,460 65,460 0
28/06/2018
42.70
 931,230 45.87 46.30 42.70 0 0 0
27/06/2018
45.87
 512,250 48.33 48.66 45.87 142,430 142,430 0
26/06/2018
48.33
 458,090 48.95 48.95 46.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |