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)
12/07/2017
30.68
 372,190 29.93 30.74 29.84 0 0 0
11/07/2017
29.93
 570,600 29.96 30.21 29.62 0 0 0
10/07/2017
29.96
 573,510 30.99 30.99 29.80 0 580 -0.1
07/07/2017
30.99
 495,050 30.99 31.62 30.71 0 0 0
06/07/2017
30.99
 657,330 31.90 32.03 30.68 0 0 0
05/07/2017
31.90
 453,550 32.25 32.72 31.78 0 0 0
04/07/2017
32.25
 103,730 32.40 32.53 32.03 41,000 41,000 0
03/07/2017
32.40
 187,870 31.87 32.68 31.87 0 0 0
30/06/2017
31.87
 367,240 31.93 32.18 31.87 0 0 0
29/06/2017
31.93
 295,150 31.90 32.25 31.87 0 0 0
28/06/2017
31.90
 308,680 31.93 32.25 31.78 0 0 0
27/06/2017
31.93
 242,790 32.56 32.56 31.93 0 0 0
26/06/2017
32.56
 342,730 31.93 33.47 32.18 0 0 0
23/06/2017
31.93
 970,190 30.78 32.81 30.68 0 0 0
22/06/2017
30.78
 570,070 30.27 31.31 30.68 0 0 0
21/06/2017
30.27
 211,270 30.21 30.34 30.09 0 0 0
20/06/2017
30.21
 133,140 30.06 30.21 29.84 0 0 0
19/06/2017
30.06
 195,590 30.21 30.31 29.96 0 0 0
16/06/2017
30.21
 288,080 30.21 30.46 30.02 0 0 0
15/06/2017
30.21
 537,390 29.84 30.24 29.37 0 0 0
14/06/2017
29.84
 336,920 29.99 30.18 29.84 128,500 128,500 0
13/06/2017
29.99
 335,670 30.21 30.21 29.59 0 0 0
12/06/2017
30.21
 320,640 30.65 30.65 30.12 0 0 0
09/06/2017
30.65
 477,390 30.74 30.93 30.52 0 0 0
08/06/2017
30.74
 671,600 30.34 31.15 30.09 0 0 0
07/06/2017
30.34
 363,030 30.56 31.15 30.21 150,000 150,000 0
06/06/2017
30.56
 541,400 29.84 31.31 29.80 370 0 0.0
05/06/2017
29.84
 111,650 30.06 30.12 29.65 0 0 0
02/06/2017
30.06
 56,270 30.12 30.15 29.74 50 0 0.0
01/06/2017
30.12
 139,460 29.84 30.15 29.77 700 370 0.0
31/05/2017
29.84
 250,790 29.74 30.34 29.59 80 0 0.0
30/05/2017
29.74
 253,070 30.21 30.21 28.80 0 50 -0.0
29/05/2017
30.21
 163,740 30.37 30.46 29.80 0 0 0
26/05/2017
30.37
 86,860 30.02 30.52 30.02 0 780 -0.1
25/05/2017
30.02
 216,030 30.65 30.68 29.90 0 0 0
24/05/2017
30.65
 338,260 29.43 30.99 29.59 573,470 573,470 0
23/05/2017
29.43
 151,810 29.43 29.55 29.21 0 0 0
22/05/2017
29.43
 106,520 29.30 29.90 29.30 570,000 570,000 0
19/05/2017
29.30
 55,000 28.96 29.59 29.02 0 0 0
18/05/2017
28.96
 198,010 28.83 30.06 28.77 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2017
28.83
 342,600 28.08 28.96 28.49 0 0 0
16/05/2017
28.08
 290,630 28.98 29.11 28.08 206,530 206,530 0
15/05/2017
28.98
 116,210 28.49 29.45 28.30 0 0 0
12/05/2017
28.49
 136,910 27.96 28.83 27.87 0 0 0
11/05/2017
27.96
 245,670 28.55 28.55 27.93 0 0 0
10/05/2017
28.55
 198,930 29.54 29.63 28.55 0 0 0
09/05/2017
29.54
 224,430 29.48 29.79 29.14 750,000 750,000 0
08/05/2017
29.48
 344,970 29.42 30.22 28.18 0 0 0
05/05/2017
29.42
 245,810 28.83 29.63 28.55 0 0 0
04/05/2017
28.83
 450,980 28.24 28.86 27.93 0 0 0
03/05/2017
28.24
 260,800 27.28 28.39 27.00 0 0 0
28/04/2017
27.28
 207,310 27.62 27.62 27.15 3,682,090 3,682,090 0
27/04/2017
27.62
 315,120 26.84 27.77 26.84 50 0 0.0
26/04/2017
26.84
 156,480 26.69 27.15 26.69 0 0 0
25/04/2017
26.69
 114,320 27.09 27.28 26.69 0 0 0
24/04/2017
27.09
 442,480 26.07 27.21 25.76 0 0 0
21/04/2017
26.07
 248,780 25.63 26.07 25.23 350,000 350,000 0
20/04/2017
25.63
 353,550 25.01 26.22 25.45 0 40 -0.0
19/04/2017
25.01
 561,970 23.40 25.01 23.83 0 10 -0.0
18/04/2017
23.40
 46,470 23.21 23.43 23.12 800 0 0.1
17/04/2017
23.21
 42,350 23.71 23.74 23.12 0 0 0
14/04/2017
23.71
 78,000 24.05 24.30 23.43 0 0 0
13/04/2017
24.05
 112,230 23.86 24.17 23.86 0 800 -0.1
12/04/2017
23.86
 89,170 23.86 24.20 23.65 0 0 0
11/04/2017
23.86
 73,580 23.58 23.86 23.46 0 0 0
10/04/2017
23.58
 79,280 23.09 23.65 23.12 0 0 0
07/04/2017
23.09
 39,660 22.96 23.12 22.93 0 0 0
05/04/2017
22.96
 18,620 22.99 23.18 22.96 0 0 0
04/04/2017
22.99
 63,730 22.99 23.12 22.93 0 0 0
03/04/2017
22.99
 89,640 23.52 23.52 22.96 0 0 0
31/03/2017
23.52
 30,220 23.27 23.55 23.27 3,120 0 0.2
30/03/2017
23.27
 23,220 23.46 23.74 23.15 0 0 0
29/03/2017
23.46
 55,510 22.87 23.55 22.84 0 0 0
28/03/2017
22.87
 61,470 22.87 22.96 22.71 0 3,120 -0.2
27/03/2017
22.87
 103,690 23.15 23.15 22.87 0 0 0
24/03/2017
23.15
 46,910 23.12 23.21 23.09 0 0 0
23/03/2017
23.12
 112,910 23.15 23.34 23.09 0 0 0
22/03/2017
23.15
 81,070 23.86 23.86 23.15 0 0 0
21/03/2017
23.86
 23,010 23.86 23.86 23.61 0 0 0
20/03/2017
23.86
 66,420 23.65 23.86 23.58 0 0 0
17/03/2017
23.65
 89,680 23.52 23.80 23.43 0 0 0
16/03/2017
23.52
 140,210 23.80 23.86 23.52 10 0 0.0
15/03/2017
23.80
 194,590 24.14 24.20 23.71 0 0 0
14/03/2017
24.14
 95,460 24.05 24.20 23.92 40 0 0.0
13/03/2017
24.05
 46,100 24.39 24.39 23.83 0 10 -0.0
10/03/2017
24.39
 151,140 24.48 24.70 24.20 0 0 0
09/03/2017
24.48
 291,250 24.14 24.64 24.05 0 40 -0.0
08/03/2017
24.14
 100,020 23.74 24.14 23.68 0 0 0
07/03/2017
23.74
 66,940 23.68 23.99 23.58 0 0 0
06/03/2017
23.68
 65,930 23.83 24.20 23.68 0 0 0
03/03/2017
23.83
 98,530 23.61 23.99 23.43 10 0 0.0
02/03/2017
23.61
 36,160 23.43 23.74 23.43 0 0 0
01/03/2017
23.43
 96,930 23.27 23.74 23.12 0 0 0
28/02/2017
23.27
 142,760 24.05 24.67 23.27 280 0 0.0
27/02/2017
24.05
 118,130 23.65 24.11 23.46 0 0 0
24/02/2017
23.65
 80,800 23.52 23.74 23.27 0 0 0
23/02/2017
23.52
 125,470 23.86 23.89 23.27 0 280 -0.0
22/02/2017
23.86
 123,850 24.11 24.33 23.71 0 0 0
21/02/2017
24.11
 100,290 24.33 24.79 24.11 0 0 0
20/02/2017
24.33
 254,450 23.27 24.33 23.34 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |