CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |