CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
39.38
 306,190 38.56 39.63 38.62 0 0 0
29/11/2017
38.56
 180,710 38.37 38.72 38.27 0 0 0
28/11/2017
38.37
 407,880 38.56 38.84 38.15 0 0 0
27/11/2017
38.56
 436,100 39.00 39.35 38.43 147,777 147,777 0
24/11/2017
39.00
 289,140 38.84 39.35 38.24 0 0 0
23/11/2017
38.84
 533,760 38.24 39.19 38.27 0 0 0
22/11/2017
38.24
 718,750 37.17 38.24 37.17 0 0 0
21/11/2017
37.17
 263,010 37.29 37.74 37.14 0 0 0
20/11/2017
37.29
 311,370 36.72 37.45 36.69 0 0 0
17/11/2017
36.72
 1,090,260 37.77 38.21 36.69 0 0 0
16/11/2017
37.77
 587,280 37.74 38.37 37.29 0 0 0
15/11/2017
37.74
 306,290 37.93 38.46 37.55 500 0 0.1
14/11/2017
37.93
 580,890 37.48 38.56 36.98 0 0 0
13/11/2017
37.48
 716,480 35.05 37.48 34.95 0 0 0
10/11/2017
35.05
 153,350 34.89 35.14 34.64 0 500 -0.1
09/11/2017
34.89
 298,600 34.45 35.24 34.61 3,400 0 0.4
08/11/2017
34.45
 192,550 34.04 34.45 34.04 0 0 0
07/11/2017
34.04
 147,300 34.13 34.13 33.88 0 0 0
06/11/2017
34.13
 185,770 33.18 34.13 33.18 0 3,400 -0.4
03/11/2017
33.18
 126,030 32.74 33.18 32.71 0 0 0
02/11/2017
32.74
 690,570 34.10 34.13 32.24 0 0 0
01/11/2017
34.10
 129,000 34.01 34.29 33.91 0 0 0
31/10/2017
34.01
 87,730 34.16 34.16 33.88 0 0 0
30/10/2017
34.16
 190,440 33.97 34.45 34.01 0 0 0
27/10/2017
33.97
 148,280 33.79 34.32 33.79 0 0 0
26/10/2017
33.79
 136,070 33.88 34.01 33.75 0 0 0
25/10/2017
33.88
 139,000 33.85 34.23 33.85 0 0 0
24/10/2017
33.85
 123,800 33.79 34.13 33.72 0 0 0
23/10/2017
33.79
 227,440 34.45 34.45 33.60 0 0 0
20/10/2017
34.45
 184,910 34.92 35.21 34.45 0 0 0
19/10/2017
34.92
 93,460 35.18 35.24 34.61 0 0 0
18/10/2017
35.18
 331,670 34.92 35.18 34.64 0 0 0
17/10/2017
34.92
 200,920 34.73 35.05 34.54 0 0 0
16/10/2017
34.73
 270,580 34.48 35.05 34.35 0 0 0
13/10/2017
34.48
 799,500 34.42 34.48 33.37 0 0 0
12/10/2017
34.42
 894,060 35.40 35.40 34.13 0 0 0
11/10/2017
35.40
 330,130 35.87 36.12 35.40 0 0 0
10/10/2017
35.87
 175,830 35.05 35.87 34.86 10 0 0.0
09/10/2017
35.05
 225,550 34.92 35.24 34.92 0 0 0
06/10/2017
34.92
 409,370 35.27 35.43 34.83 0 0 0
05/10/2017
35.27
 462,940 36.00 36.12 35.27 0 0 0
04/10/2017
36.00
 75,800 36.00 36.16 35.97 0 0 0
03/10/2017
36.00
 235,430 35.74 36.28 35.56 0 10 -0.0
02/10/2017
35.74
 89,470 35.97 36.16 35.71 0 0 0
29/09/2017
35.97
 76,040 35.62 35.97 35.46 0 0 0
28/09/2017
35.62
 240,310 35.43 35.71 35.24 0 0 0
27/09/2017
35.43
 445,370 36.28 36.28 35.40 0 0 0
26/09/2017
36.28
 150,590 36.35 36.57 36.22 0 0 0
25/09/2017
36.35
 111,570 36.16 36.53 36.09 0 0 0
22/09/2017
36.16
 262,280 36.22 36.50 36.00 10 0 0.0
21/09/2017
36.22
 219,060 36.12 36.63 36.19 0 0 0
20/09/2017
36.12
 147,810 36.03 36.50 36.03 0 0 0
19/09/2017
36.03
 219,100 35.62 36.35 35.62 0 10 -0.0
18/09/2017
35.62
 156,690 35.40 35.87 35.40 0 0 0
15/09/2017
35.40
 93,030 35.24 35.40 34.95 0 0 0
14/09/2017
35.24
 166,430 35.27 35.62 35.18 0 0 0
13/09/2017
35.27
 333,350 34.64 35.68 34.64 0 0 0
12/09/2017
34.64
 171,240 34.51 34.73 34.39 0 0 0
11/09/2017
34.51
 248,500 34.64 35.24 34.29 0 0 0
08/09/2017
34.64
 243,200 33.97 34.73 34.01 0 0 0
07/09/2017
33.97
 98,480 33.82 34.10 33.82 0 0 0
06/09/2017
33.82
 171,220 34.01 34.13 33.75 0 0 0
05/09/2017
34.01
 143,660 34.13 34.29 34.01 0 0 0
01/09/2017
34.13
 178,380 33.97 34.23 33.97 0 0 0
31/08/2017
33.97
 170,810 33.97 34.26 33.82 0 0 0
30/08/2017
33.97
 238,620 33.41 34.29 33.34 0 0 0
29/08/2017
33.41
 213,400 33.18 33.82 33.37 0 0 0
28/08/2017
33.18
 221,110 32.87 33.69 32.81 0 0 0
25/08/2017
32.87
 131,210 33.06 33.18 32.74 0 0 0
24/08/2017
33.06
 83,750 32.77 33.15 32.55 0 0 0
23/08/2017
32.77
 147,250 32.77 32.87 32.39 0 0 0
22/08/2017
32.77
 123,130 33.03 33.18 32.62 0 0 0
21/08/2017
33.03
 97,190 33.12 33.25 32.87 0 0 0
18/08/2017
33.12
 165,470 32.93 33.34 32.55 0 0 0
17/08/2017
32.93
 114,060 33.28 33.34 32.87 0 0 0
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2017
33.28
 117,000 33.31 33.63 33.22 0 0 0
15/08/2017
33.31
 209,890 33.03 33.66 33.03 0 0 0
14/08/2017
33.03
 96,390 32.87 33.19 32.87 0 0 0
11/08/2017
32.87
 172,270 32.59 33.15 32.43 0 0 0
10/08/2017
32.59
 207,590 32.25 32.78 32.12 0 0 0
09/08/2017
32.25
 512,320 32.94 32.94 31.93 0 0 0
08/08/2017
32.94
 278,550 33.66 33.78 32.94 0 0 0
07/08/2017
33.66
 268,030 33.66 34.19 33.66 0 0 0
04/08/2017
33.66
 362,180 32.94 33.78 32.97 0 0 0
03/08/2017
32.94
 422,670 32.56 33.31 32.34 0 0 0
02/08/2017
32.56
 204,310 32.87 32.94 32.40 500 0 0.1
01/08/2017
32.87
 644,940 32.53 33.28 32.72 0 0 0
31/07/2017
32.53
 243,880 32.28 32.72 32.12 782,821 782,821 0
28/07/2017
32.28
 221,370 31.62 32.40 31.62 0 500 -0.1
27/07/2017
31.62
 281,740 31.78 32.40 31.56 35,000 35,000 0
26/07/2017
31.78
 623,840 30.49 31.78 30.68 0 0 0
25/07/2017
30.49
 193,000 30.43 30.62 30.37 0 0 0
24/07/2017
30.43
 116,100 30.34 30.43 30.06 0 0 0
21/07/2017
30.34
 175,940 30.46 30.62 30.09 0 0 0
20/07/2017
30.46
 293,750 30.31 30.68 30.24 0 0 0
19/07/2017
30.31
 135,920 30.02 30.62 30.06 0 0 0
18/07/2017
30.02
 197,410 30.06 30.37 29.90 0 0 0
17/07/2017
30.06
 232,820 30.46 30.52 29.99 0 0 0
14/07/2017
30.46
 189,370 30.46 30.68 30.27 0 0 0
13/07/2017
30.46
 111,760 30.68 30.74 30.21 580 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |