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)
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
05/01/2018
28.13
 308,200 28.13 28.26 27.84 0 0 0
04/01/2018
28.13
 364,810 27.92 28.34 27.80 0 0 0
03/01/2018
27.92
 715,160 28.05 28.34 27.71 50,000 50,000 0
02/01/2018
28.05
 798,850 28.76 29.16 28.03 0 0 0
29/12/2017
28.76
 306,890 28.36 28.76 28.43 0 0 0
28/12/2017
28.36
 276,470 27.78 28.36 27.78 0 0 0
27/12/2017
27.78
 234,490 27.65 27.92 27.65 390 0 0.1
26/12/2017
27.65
 159,460 27.50 27.92 27.50 0 0 0
25/12/2017
27.50
 197,100 27.48 27.71 27.40 0 0 0
22/12/2017
27.48
 326,190 27.92 27.92 27.48 0 390 -0.1
21/12/2017
27.92
 273,660 27.61 28.28 27.63 3,570 0 0.5
20/12/2017
27.61
 244,000 27.48 27.71 27.40 0 0 0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017
27.48
 317,400 27.34 27.50 27.21 270 0 0.0
18/12/2017
27.34
 542,880 27.34 27.86 27.06 0 3,570 -0.5
15/12/2017
27.34
 517,860 26.29 27.34 26.15 0 0 0
14/12/2017
26.29
 233,910 25.46 26.29 25.37 0 270 -0.0
13/12/2017
25.46
 322,040 25.77 26.02 25.35 0 0 0
12/12/2017
25.77
 349,730 25.67 26.08 24.41 0 0 0
11/12/2017
25.67
 163,830 25.77 26.23 25.56 0 0 0
08/12/2017
25.77
 246,170 25.58 25.88 25.58 0 0 0
07/12/2017
25.58
 274,350 26.08 26.33 25.58 920 0 0.1
06/12/2017
26.08
 480,400 26.08 26.29 25.81 0 0 0
05/12/2017
26.08
 468,260 26.50 26.61 26.08 0 0 0
04/12/2017
26.50
 256,930 26.50 26.71 26.33 10 920 -0.1
01/12/2017
26.50
 291,940 26.00 26.50 26.00 0 0 0
30/11/2017
26.00
 306,190 25.46 26.17 25.50 0 0 0
29/11/2017
25.46
 180,710 25.33 25.56 25.27 0 0 0
28/11/2017
25.33
 407,880 25.46 25.65 25.19 0 0 0
27/11/2017
25.46
 436,100 25.75 25.98 25.37 147,777 147,777 0
24/11/2017
25.75
 289,140 25.65 25.98 25.25 0 0 0
23/11/2017
25.65
 533,760 25.25 25.88 25.27 0 0 0
22/11/2017
25.25
 718,750 24.54 25.25 24.54 0 0 0
21/11/2017
24.54
 263,010 24.62 24.92 24.52 0 0 0
20/11/2017
24.62
 311,370 24.25 24.73 24.23 0 0 0
17/11/2017
24.25
 1,090,260 24.94 25.23 24.23 0 0 0
16/11/2017
24.94
 587,280 24.92 25.33 24.62 0 0 0
15/11/2017
24.92
 306,290 25.04 25.40 24.79 500 0 0.1
14/11/2017
25.04
 580,890 24.75 25.46 24.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |