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)
13/10/2017
34.15
 799,500 34.09 34.15 33.05 0 0 0
12/10/2017
34.09
 894,060 35.06 35.06 33.80 0 0 0
11/10/2017
35.06
 330,130 35.53 35.78 35.06 0 0 0
10/10/2017
35.53
 175,830 34.71 35.53 34.52 10 0 0.0
09/10/2017
34.71
 225,550 34.59 34.90 34.59 0 0 0
06/10/2017
34.59
 409,370 34.93 35.09 34.49 0 0 0
05/10/2017
34.93
 462,940 35.65 35.78 34.93 0 0 0
04/10/2017
35.65
 75,800 35.65 35.81 35.62 0 0 0
03/10/2017
35.65
 235,430 35.40 35.93 35.21 0 10 -0.0
02/10/2017
35.40
 89,470 35.62 35.81 35.37 0 0 0
29/09/2017
35.62
 76,040 35.28 35.62 35.12 0 0 0
28/09/2017
35.28
 240,310 35.09 35.37 34.90 0 0 0
27/09/2017
35.09
 445,370 35.93 35.93 35.06 0 0 0
26/09/2017
35.93
 150,590 36.00 36.21 35.87 0 0 0
25/09/2017
36.00
 111,570 35.81 36.18 35.75 0 0 0
22/09/2017
35.81
 262,280 35.87 36.15 35.65 10 0 0.0
21/09/2017
35.87
 219,060 35.78 36.28 35.84 0 0 0
20/09/2017
35.78
 147,810 35.68 36.15 35.68 0 0 0
19/09/2017
35.68
 219,100 35.28 36.00 35.28 0 10 -0.0
18/09/2017
35.28
 156,690 35.06 35.53 35.06 0 0 0
15/09/2017
35.06
 93,030 34.90 35.06 34.62 0 0 0
14/09/2017
34.90
 166,430 34.93 35.28 34.84 0 0 0
13/09/2017
34.93
 333,350 34.31 35.34 34.31 0 0 0
12/09/2017
34.31
 171,240 34.18 34.40 34.06 0 0 0
11/09/2017
34.18
 248,500 34.31 34.90 33.96 0 0 0
08/09/2017
34.31
 243,200 33.65 34.40 33.68 0 0 0
07/09/2017
33.65
 98,480 33.49 33.77 33.49 0 0 0
06/09/2017
33.49
 171,220 33.68 33.80 33.43 0 0 0
05/09/2017
33.68
 143,660 33.80 33.96 33.68 0 0 0
01/09/2017
33.80
 178,380 33.65 33.90 33.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |