CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

123
4.50
(3.80%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
33.65
 170,810 33.65 33.93 33.49 0 0 0
30/08/2017
33.65
 238,620 33.08 33.96 33.02 0 0 0
29/08/2017
33.08
 213,400 32.87 33.49 33.05 0 0 0
28/08/2017
32.87
 221,110 32.55 33.37 32.49 0 0 0
25/08/2017
32.55
 131,210 32.74 32.87 32.43 0 0 0
24/08/2017
32.74
 83,750 32.46 32.83 32.24 0 0 0
23/08/2017
32.46
 147,250 32.46 32.55 32.08 0 0 0
22/08/2017
32.46
 123,130 32.71 32.87 32.30 0 0 0
21/08/2017
32.71
 97,190 32.80 32.93 32.55 0 0 0
18/08/2017
32.80
 165,470 32.62 33.02 32.24 0 0 0
17/08/2017
32.62
 114,060 32.96 33.02 32.55 0 0 0
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2017
32.96
 117,000 32.99 33.30 32.90 0 0 0
15/08/2017
32.99
 209,890 32.71 33.33 32.71 0 0 0
14/08/2017
32.71
 96,390 32.56 32.87 32.56 0 0 0
11/08/2017
32.56
 172,270 32.28 32.84 32.12 0 0 0
10/08/2017
32.28
 207,590 31.94 32.46 31.81 0 0 0
09/08/2017
31.94
 512,320 32.62 32.62 31.63 0 0 0
08/08/2017
32.62
 278,550 33.33 33.46 32.62 0 0 0
07/08/2017
33.33
 268,030 33.33 33.86 33.33 0 0 0
04/08/2017
33.33
 362,180 32.62 33.46 32.65 0 0 0
03/08/2017
32.62
 422,670 32.25 32.99 32.03 0 0 0
02/08/2017
32.25
 204,310 32.56 32.62 32.09 500 0 0.1
01/08/2017
32.56
 644,940 32.22 32.96 32.40 0 0 0
31/07/2017
32.22
 243,880 31.97 32.40 31.81 782,821 782,821 0
28/07/2017
31.97
 221,370 31.32 32.09 31.32 0 500 -0.1
27/07/2017
31.32
 281,740 31.47 32.09 31.25 35,000 35,000 0
26/07/2017
31.47
 623,840 30.20 31.47 30.39 0 0 0
25/07/2017
30.20
 193,000 30.14 30.32 30.08 0 0 0
24/07/2017
30.14
 116,100 30.05 30.14 29.77 0 0 0
21/07/2017
30.05
 175,940 30.17 30.32 29.80 0 0 0
20/07/2017
30.17
 293,750 30.01 30.39 29.95 0 0 0
19/07/2017
30.01
 135,920 29.74 30.32 29.77 0 0 0
18/07/2017
29.74
 197,410 29.77 30.08 29.61 0 0 0
17/07/2017
29.77
 232,820 30.17 30.23 29.70 0 0 0
14/07/2017
30.17
 189,370 30.17 30.39 29.98 0 0 0
13/07/2017
30.17
 111,760 30.39 30.45 29.92 580 0 0.1
12/07/2017
30.39
 372,190 29.64 30.45 29.55 0 0 0
11/07/2017
29.64
 570,600 29.67 29.92 29.33 0 0 0
10/07/2017
29.67
 573,510 30.70 30.70 29.52 0 580 -0.1
07/07/2017
30.70
 495,050 30.70 31.32 30.42 0 0 0
06/07/2017
30.70
 657,330 31.60 31.72 30.39 0 0 0
05/07/2017
31.60
 453,550 31.94 32.40 31.47 0 0 0
04/07/2017
31.94
 103,730 32.09 32.22 31.72 41,000 41,000 0
03/07/2017
32.09
 187,870 31.56 32.37 31.56 0 0 0
30/06/2017
31.56
 367,240 31.63 31.87 31.56 0 0 0
29/06/2017
31.63
 295,150 31.60 31.94 31.56 0 0 0
28/06/2017
31.60
 308,680 31.63 31.94 31.47 0 0 0
27/06/2017
31.63
 242,790 32.25 32.25 31.63 0 0 0
26/06/2017
32.25
 342,730 31.63 33.15 31.87 0 0 0
23/06/2017
31.63
 970,190 30.48 32.49 30.39 0 0 0
22/06/2017
30.48
 570,070 29.98 31.01 30.39 0 0 0
21/06/2017
29.98
 211,270 29.92 30.05 29.80 0 0 0
20/06/2017
29.92
 133,140 29.77 29.92 29.55 0 0 0
19/06/2017
29.77
 195,590 29.92 30.01 29.67 0 0 0
16/06/2017
29.92
 288,080 29.92 30.17 29.74 0 0 0
15/06/2017
29.92
 537,390 29.55 29.95 29.08 0 0 0
14/06/2017
29.55
 336,920 29.70 29.89 29.55 128,500 128,500 0
13/06/2017
29.70
 335,670 29.92 29.92 29.30 0 0 0
12/06/2017
29.92
 320,640 30.36 30.36 29.83 0 0 0
09/06/2017
30.36
 477,390 30.45 30.63 30.23 0 0 0
08/06/2017
30.45
 671,600 30.05 30.85 29.80 0 0 0
07/06/2017
30.05
 363,030 30.26 30.85 29.92 150,000 150,000 0
06/06/2017
30.26
 541,400 29.55 31.01 29.52 370 0 0.0
05/06/2017
29.55
 111,650 29.77 29.83 29.36 0 0 0
02/06/2017
29.77
 56,270 29.83 29.86 29.46 50 0 0.0
01/06/2017
29.83
 139,460 29.55 29.86 29.49 700 370 0.0
31/05/2017
29.55
 250,790 29.46 30.05 29.30 80 0 0.0
30/05/2017
29.46
 253,070 29.92 29.92 28.53 0 50 -0.0
29/05/2017
29.92
 163,740 30.08 30.17 29.52 0 0 0
26/05/2017
30.08
 86,860 29.74 30.23 29.74 0 780 -0.1
25/05/2017
29.74
 216,030 30.36 30.39 29.61 0 0 0
24/05/2017
30.36
 338,260 29.15 30.70 29.30 573,470 573,470 0
23/05/2017
29.15
 151,810 29.15 29.27 28.93 0 0 0
22/05/2017
29.15
 106,520 29.02 29.61 29.02 570,000 570,000 0
19/05/2017
29.02
 55,000 28.68 29.30 28.74 0 0 0
18/05/2017
28.68
 198,010 28.56 29.77 28.49 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2017
28.56
 342,600 27.81 28.68 28.22 0 0 0
16/05/2017
27.81
 290,630 28.70 28.83 27.81 206,530 206,530 0
15/05/2017
28.70
 116,210 28.21 29.17 28.03 0 0 0
12/05/2017
28.21
 136,910 27.69 28.55 27.60 0 0 0
11/05/2017
27.69
 245,670 28.27 28.27 27.66 0 0 0
10/05/2017
28.27
 198,930 29.26 29.35 28.27 0 0 0
09/05/2017
29.26
 224,430 29.20 29.50 28.86 750,000 750,000 0
08/05/2017
29.20
 344,970 29.13 29.93 27.90 0 0 0
05/05/2017
29.13
 245,810 28.55 29.35 28.27 0 0 0
04/05/2017
28.55
 450,980 27.97 28.58 27.66 0 0 0
03/05/2017
27.97
 260,800 27.01 28.12 26.74 0 0 0
28/04/2017
27.01
 207,310 27.35 27.35 26.89 3,682,090 3,682,090 0
27/04/2017
27.35
 315,120 26.58 27.51 26.58 50 0 0.0
26/04/2017
26.58
 156,480 26.43 26.89 26.43 0 0 0
25/04/2017
26.43
 114,320 26.83 27.01 26.43 0 0 0
24/04/2017
26.83
 442,480 25.82 26.95 25.51 0 0 0
21/04/2017
25.82
 248,780 25.38 25.82 24.99 350,000 350,000 0
20/04/2017
25.38
 353,550 24.77 25.97 25.20 0 40 -0.0
19/04/2017
24.77
 561,970 23.17 24.77 23.60 0 10 -0.0
18/04/2017
23.17
 46,470 22.99 23.20 22.90 800 0 0.1
17/04/2017
22.99
 42,350 23.48 23.51 22.90 0 0 0
14/04/2017
23.48
 78,000 23.82 24.06 23.20 0 0 0
13/04/2017
23.82
 112,230 23.63 23.94 23.63 0 800 -0.1
12/04/2017
23.63
 89,170 23.63 23.97 23.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |