CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

63.40
1.40
(2.26%)
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)
08/06/2018
38.61
 210,880 38.46 38.88 38.04 368,750 368,750 0
07/06/2018
38.46
 333,220 38.86 39.09 37.94 145,000 145,000 0
06/06/2018
38.86
 408,910 37.62 38.86 37.20 0 0 0
05/06/2018
37.62
 279,280 36.36 37.62 36.36 0 0 0
04/06/2018
36.36
 218,140 35.88 36.36 35.75 0 0 0
01/06/2018
35.88
 260,990 35.10 36.36 34.68 0 0 0
31/05/2018
35.10
 302,580 34.05 35.10 33.52 0 0 0
30/05/2018
34.05
 138,810 34.68 34.79 33.84 0 0 0
29/05/2018
34.68
 634,890 34.03 35.52 32.16 0 0 0
28/05/2018
34.03
 697,030 36.57 36.57 34.03 0 0 0
25/05/2018
36.57
 137,470 37.62 37.62 36.57 80,000 80,000 0
24/05/2018
37.62
 102,670 37.62 37.83 36.99 0 0 0
23/05/2018
37.62
 170,120 37.18 37.62 36.59 0 0 0
22/05/2018
37.18
 391,620 37.83 37.83 36.57 80,200 80,000 0.0
21/05/2018
37.83
 146,940 38.04 38.67 37.83 2,500 0 0.5
18/05/2018
38.04
 319,040 38.04 38.25 36.95 80,310 80,310 0
17/05/2018
38.04
 131,160 38.25 38.46 37.73 42,500 42,700 -0.0
16/05/2018
38.25
 323,540 38.88 38.88 38.00 34,280 36,000 -0.3
15/05/2018
38.88
 230,960 39.09 39.22 38.69 46,500 46,500 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
39.09
 228,360 38.42 39.26 38.36 733,000 733,000 0
11/05/2018
38.42
 492,930 37.16 38.42 36.59 0 780 -0.1
10/05/2018
37.16
 371,420 38.32 38.63 37.16 0 0 0
09/05/2018
38.32
 191,480 38.44 38.65 37.90 0 0 0
08/05/2018
38.44
 370,500 38.40 39.47 38.44 110,000 110,000 0
07/05/2018
38.40
 480,240 35.90 38.40 36.32 0 0 0
04/05/2018
35.90
 227,490 35.69 36.30 35.69 0 0 0
03/05/2018
35.69
 217,860 35.90 36.11 35.02 0 0 0
02/05/2018
35.90
 264,010 35.90 36.85 35.48 0 0 0
27/04/2018
35.90
 274,310 35.06 36.74 34.43 0 0 0
26/04/2018
35.06
 335,900 36.53 36.53 35.06 0 0 0
24/04/2018
36.53
 217,450 36.53 36.53 35.27 0 0 0
23/04/2018
36.53
 348,310 36.20 37.37 36.11 0 0 0
20/04/2018
36.20
 259,900 34.64 36.20 34.64 0 0 0
19/04/2018
34.64
 778,630 36.74 36.74 34.22 0 0 0
18/04/2018
36.74
 584,820 38.11 38.63 36.32 0 0 0
17/04/2018
38.11
 245,100 38.78 39.20 37.90 0 0 0
16/04/2018
38.78
 176,360 39.05 39.68 38.76 0 0 0
13/04/2018
39.05
 209,370 39.11 39.95 39.01 0 0 0
12/04/2018
39.11
 166,730 39.26 39.68 38.63 50,000 50,000 0
11/04/2018
39.26
 264,870 40.52 41.36 39.26 342,120 342,120 0
10/04/2018
40.52
 392,000 38.84 40.52 37.90 0 0 0
09/04/2018
38.84
 758,510 40.73 40.73 38.74 0 0 0
06/04/2018
40.73
 655,890 42.10 42.10 40.73 48,200 48,200 0
05/04/2018
42.10
 110,450 42.28 42.83 42.03 104,190 104,190 0
04/04/2018
42.28
 596,770 42.52 42.62 41.30 312,330 308,330 0.8
03/04/2018
42.52
 234,720 42.91 42.91 42.28 225,000 225,000 0
02/04/2018
42.91
 310,240 43.25 43.69 42.20 152,870 152,870 0
30/03/2018
43.25
 418,340 41.57 43.46 41.36 900,000 904,000 -0.8
29/03/2018
41.57
 220,660 41.36 41.97 40.96 75,000 75,000 0
28/03/2018
41.36
 342,340 39.58 41.36 39.68 20,000 20,000 0
27/03/2018
39.58
 265,690 38.90 40.29 39.26 1,450 0 0.3
26/03/2018
38.90
 204,070 38.00 38.90 37.79 100,000 100,000 0
23/03/2018
38.00
 306,960 38.63 38.63 37.79 50,000 50,000 0
22/03/2018
38.63
 171,280 38.42 38.84 38.21 0 1,450 -0.3
21/03/2018
38.42
 197,960 38.21 39.26 38.00 300 0 0.1
20/03/2018
38.21
 216,580 38.30 38.82 37.69 0 0 0
19/03/2018
38.30
 322,320 37.79 38.63 37.79 131,560 130,000 0.3
16/03/2018
37.79
 547,550 36.11 37.79 36.17 0 300 -0.1
15/03/2018
36.11
 121,950 36.20 36.43 35.90 0 0 0
14/03/2018
36.20
 176,450 35.96 36.64 36.13 0 1,560 -0.3
13/03/2018
35.96
 182,720 36.26 36.26 35.67 0 0 0
12/03/2018
36.26
 161,450 36.51 36.74 36.11 200,000 200,000 0
09/03/2018
36.51
 244,160 36.51 37.35 36.43 7,010 0 1.2
08/03/2018
36.51
 230,200 35.80 36.53 35.80 220,620 217,500 0.5
07/03/2018
35.80
 306,440 36.11 36.74 35.17 0 0 0
06/03/2018
36.11
 410,770 34.71 36.11 34.33 0 7,010 -1.2
05/03/2018
34.71
 277,370 34.29 35.69 34.20 0 3,120 -0.5
02/03/2018
34.29
 372,740 34.43 34.54 34.08 0 0 0
01/03/2018
34.43
 205,110 35.00 35.08 34.43 0 0 0
28/02/2018
35.00
 162,700 35.02 35.23 34.62 700,000 700,000 0
27/02/2018
35.02
 295,910 34.77 35.27 34.45 0 0 0
26/02/2018
34.77
 708,950 35.84 36.22 34.77 200,000 200,000 0
23/02/2018
35.84
 219,270 34.43 35.90 34.54 0 0 0
22/02/2018
34.43
 225,550 34.64 34.77 34.14 0 0 0
21/02/2018
34.64
 281,220 33.49 35.06 33.51 0 0 0
13/02/2018
33.49
 165,670 32.54 33.59 32.96 0 0 0
12/02/2018
32.54
 311,480 30.97 32.54 31.53 20 0 0.0
09/02/2018
30.97
 473,810 30.67 30.97 29.18 0 0 0
08/02/2018
30.67
 178,900 30.99 31.60 30.51 0 0 0
07/02/2018
30.99
 378,580 29.58 31.07 30.19 0 20 -0.0
06/02/2018
29.58
 1,127,520 30.65 30.65 28.51 0 0 0
05/02/2018
30.65
 384,760 31.60 31.68 30.23 5,226,010 5,226,010 0
02/02/2018
31.60
 296,350 31.28 31.91 31.28 0 0 0
01/02/2018
31.28
 200,350 31.28 31.91 30.86 0 0 0
31/01/2018
31.28
 232,940 30.65 31.60 30.97 0 0 0
30/01/2018
30.65
 537,170 29.65 30.76 29.20 0 0 0
29/01/2018
29.65
 201,200 30.13 30.23 29.60 0 0 0
26/01/2018
30.13
 267,620 30.49 30.76 29.39 0 0 0
25/01/2018
30.49
 432,090 30.44 30.76 30.44 77,000 77,000 0
22/01/2018
30.44
 388,760 30.02 30.65 30.02 0 0 0
19/01/2018
30.02
 888,650 28.97 30.84 29.81 0 0 0
18/01/2018
28.97
 332,260 28.97 28.97 28.13 35,000 35,000 0
17/01/2018
28.97
 190,050 29.58 29.69 28.97 0 0 0
16/01/2018
29.58
 479,470 29.29 29.71 29.29 4,330 0 0.6
15/01/2018
29.29
 246,360 28.66 29.58 28.49 0 0 0
12/01/2018
28.66
 281,300 28.62 28.74 28.34 0 0 0
11/01/2018
28.62
 148,850 28.78 28.78 28.47 0 4,330 -0.6
10/01/2018
28.78
 453,520 28.07 28.97 28.13 0 0 0
09/01/2018
28.07
 216,780 28.26 28.45 28.05 0 0 0
08/01/2018
28.26
 225,860 28.13 28.45 27.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |