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)
14/03/2018
54.29
 176,450 53.95 54.96 54.20 0 1,560 -0.3
13/03/2018
53.95
 182,720 54.39 54.39 53.51 0 0 0
12/03/2018
54.39
 161,450 54.77 55.11 54.17 200,000 200,000 0
09/03/2018
54.77
 244,160 54.77 56.03 54.64 7,010 0 1.2
08/03/2018
54.77
 230,200 53.70 54.80 53.70 220,620 217,500 0.5
07/03/2018
53.70
 306,440 54.17 55.11 52.75 0 0 0
06/03/2018
54.17
 410,770 52.06 54.17 51.49 0 7,010 -1.2
05/03/2018
52.06
 277,370 51.43 53.54 51.30 0 3,120 -0.5
02/03/2018
51.43
 372,740 51.65 51.81 51.11 0 0 0
01/03/2018
51.65
 205,110 52.50 52.62 51.65 0 0 0
28/02/2018
52.50
 162,700 52.53 52.85 51.93 700,000 700,000 0
27/02/2018
52.53
 295,910 52.15 52.91 51.68 0 0 0
26/02/2018
52.15
 708,950 53.76 54.33 52.15 200,000 200,000 0
23/02/2018
53.76
 219,270 51.65 53.85 51.81 0 0 0
22/02/2018
51.65
 225,550 51.96 52.15 51.21 0 0 0
21/02/2018
51.96
 281,220 50.23 52.59 50.26 0 0 0
13/02/2018
50.23
 165,670 48.81 50.39 49.44 0 0 0
12/02/2018
48.81
 311,480 46.45 48.81 47.30 20 0 0.0
09/02/2018
46.45
 473,810 46.01 46.45 43.78 0 0 0
08/02/2018
46.01
 178,900 46.48 47.40 45.76 0 0 0
07/02/2018
46.48
 378,580 44.37 46.61 45.29 0 20 -0.0
06/02/2018
44.37
 1,127,520 45.98 45.98 42.77 0 0 0
05/02/2018
45.98
 384,760 47.40 47.52 45.35 5,226,010 5,226,010 0
02/02/2018
47.40
 296,350 46.92 47.87 46.92 0 0 0
01/02/2018
46.92
 200,350 46.92 47.87 46.29 0 0 0
31/01/2018
46.92
 232,940 45.98 47.40 46.45 0 0 0
30/01/2018
45.98
 537,170 44.47 46.14 43.81 0 0 0
29/01/2018
44.47
 201,200 45.19 45.35 44.40 0 0 0
26/01/2018
45.19
 267,620 45.73 46.14 44.09 0 0 0
25/01/2018
45.73
 432,090 45.66 46.14 45.66 77,000 77,000 0
22/01/2018
45.66
 388,760 45.03 45.98 45.03 0 0 0
19/01/2018
45.03
 888,650 43.46 46.26 44.72 0 0 0
18/01/2018
43.46
 332,260 43.46 43.46 42.20 35,000 35,000 0
17/01/2018
43.46
 190,050 44.37 44.53 43.46 0 0 0
16/01/2018
44.37
 479,470 43.93 44.56 43.93 4,330 0 0.6
15/01/2018
43.93
 246,360 42.99 44.37 42.74 0 0 0
12/01/2018
42.99
 281,300 42.92 43.11 42.52 0 0 0
11/01/2018
42.92
 148,850 43.18 43.18 42.70 0 4,330 -0.6
10/01/2018
43.18
 453,520 42.11 43.46 42.20 0 0 0
09/01/2018
42.11
 216,780 42.39 42.67 42.07 0 0 0
08/01/2018
42.39
 225,860 42.20 42.67 41.79 0 0 0
05/01/2018
42.20
 308,200 42.20 42.39 41.76 0 0 0
04/01/2018
42.20
 364,810 41.89 42.52 41.70 0 0 0
03/01/2018
41.89
 715,160 42.07 42.52 41.57 50,000 50,000 0
02/01/2018
42.07
 798,850 43.15 43.74 42.04 0 0 0
29/12/2017
43.15
 306,890 42.55 43.15 42.64 0 0 0
28/12/2017
42.55
 276,470 41.67 42.55 41.67 0 0 0
27/12/2017
41.67
 234,490 41.48 41.89 41.48 390 0 0.1
26/12/2017
41.48
 159,460 41.26 41.89 41.26 0 0 0
25/12/2017
41.26
 197,100 41.22 41.57 41.10 0 0 0
22/12/2017
41.22
 326,190 41.89 41.89 41.22 0 390 -0.1
21/12/2017
41.89
 273,660 41.41 42.42 41.44 3,570 0 0.5
20/12/2017
41.41
 244,000 41.22 41.57 41.10 0 0 0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017
41.22
 317,400 41.00 41.26 40.81 270 0 0.0
18/12/2017
41.00
 542,880 41.00 41.79 40.60 0 3,570 -0.5
15/12/2017
41.00
 517,860 39.44 41.00 39.22 0 0 0
14/12/2017
39.44
 233,910 38.19 39.44 38.06 0 270 -0.0
13/12/2017
38.19
 322,040 38.66 39.03 38.03 0 0 0
12/12/2017
38.66
 349,730 38.50 39.13 36.62 0 0 0
11/12/2017
38.50
 163,830 38.66 39.34 38.34 0 0 0
08/12/2017
38.66
 246,170 38.37 38.81 38.37 0 0 0
07/12/2017
38.37
 274,350 39.13 39.50 38.37 920 0 0.1
06/12/2017
39.13
 480,400 39.13 39.44 38.72 0 0 0
05/12/2017
39.13
 468,260 39.75 39.91 39.13 0 0 0
04/12/2017
39.75
 256,930 39.75 40.06 39.50 10 920 -0.1
01/12/2017
39.75
 291,940 39.00 39.75 39.00 0 0 0
30/11/2017
39.00
 306,190 38.19 39.25 38.25 0 0 0
29/11/2017
38.19
 180,710 38.00 38.34 37.90 0 0 0
28/11/2017
38.00
 407,880 38.19 38.47 37.78 0 0 0
27/11/2017
38.19
 436,100 38.62 38.97 38.06 147,777 147,777 0
24/11/2017
38.62
 289,140 38.47 38.97 37.87 0 0 0
23/11/2017
38.47
 533,760 37.87 38.81 37.90 0 0 0
22/11/2017
37.87
 718,750 36.81 37.87 36.81 0 0 0
21/11/2017
36.81
 263,010 36.93 37.37 36.78 0 0 0
20/11/2017
36.93
 311,370 36.37 37.09 36.34 0 0 0
17/11/2017
36.37
 1,090,260 37.40 37.84 36.34 0 0 0
16/11/2017
37.40
 587,280 37.37 38.00 36.93 0 0 0
15/11/2017
37.37
 306,290 37.56 38.09 37.19 500 0 0.1
14/11/2017
37.56
 580,890 37.12 38.19 36.62 0 0 0
13/11/2017
37.12
 716,480 34.71 37.12 34.62 0 0 0
10/11/2017
34.71
 153,350 34.56 34.81 34.31 0 500 -0.1
09/11/2017
34.56
 298,600 34.12 34.90 34.27 3,400 0 0.4
08/11/2017
34.12
 192,550 33.71 34.12 33.71 0 0 0
07/11/2017
33.71
 147,300 33.80 33.80 33.55 0 0 0
06/11/2017
33.80
 185,770 32.87 33.80 32.87 0 3,400 -0.4
03/11/2017
32.87
 126,030 32.43 32.87 32.40 0 0 0
02/11/2017
32.43
 690,570 33.77 33.80 31.93 0 0 0
01/11/2017
33.77
 129,000 33.68 33.96 33.59 0 0 0
31/10/2017
33.68
 87,730 33.84 33.84 33.55 0 0 0
30/10/2017
33.84
 190,440 33.65 34.12 33.68 0 0 0
27/10/2017
33.65
 148,280 33.46 33.99 33.46 0 0 0
26/10/2017
33.46
 136,070 33.55 33.68 33.43 0 0 0
25/10/2017
33.55
 139,000 33.52 33.90 33.52 0 0 0
24/10/2017
33.52
 123,800 33.46 33.80 33.40 0 0 0
23/10/2017
33.46
 227,440 34.12 34.12 33.27 0 0 0
20/10/2017
34.12
 184,910 34.59 34.87 34.12 0 0 0
19/10/2017
34.59
 93,460 34.84 34.90 34.27 0 0 0
18/10/2017
34.84
 331,670 34.59 34.84 34.31 0 0 0
17/10/2017
34.59
 200,920 34.40 34.71 34.21 0 0 0
16/10/2017
34.40
 270,580 34.15 34.71 34.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |