CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115.10
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)
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
11/04/2017
23.63
 73,580 23.36 23.63 23.23 0 0 0
10/04/2017
23.36
 79,280 22.86 23.42 22.90 0 0 0
07/04/2017
22.86
 39,660 22.74 22.90 22.71 0 0 0
05/04/2017
22.74
 18,620 22.77 22.96 22.74 0 0 0
04/04/2017
22.77
 63,730 22.77 22.90 22.71 0 0 0
03/04/2017
22.77
 89,640 23.30 23.30 22.74 0 0 0
31/03/2017
23.30
 30,220 23.05 23.33 23.05 3,120 0 0.2
30/03/2017
23.05
 23,220 23.23 23.51 22.93 0 0 0
29/03/2017
23.23
 55,510 22.65 23.33 22.62 0 0 0
28/03/2017
22.65
 61,470 22.65 22.74 22.50 0 3,120 -0.2
27/03/2017
22.65
 103,690 22.93 22.93 22.65 0 0 0
24/03/2017
22.93
 46,910 22.90 22.99 22.86 0 0 0
23/03/2017
22.90
 112,910 22.93 23.11 22.86 0 0 0
22/03/2017
22.93
 81,070 23.63 23.63 22.93 0 0 0
21/03/2017
23.63
 23,010 23.63 23.63 23.39 0 0 0
20/03/2017
23.63
 66,420 23.42 23.63 23.36 0 0 0
17/03/2017
23.42
 89,680 23.30 23.57 23.20 0 0 0
16/03/2017
23.30
 140,210 23.57 23.63 23.30 10 0 0.0
15/03/2017
23.57
 194,590 23.91 23.97 23.48 0 0 0
14/03/2017
23.91
 95,460 23.82 23.97 23.69 40 0 0.0
13/03/2017
23.82
 46,100 24.16 24.16 23.60 0 10 -0.0
10/03/2017
24.16
 151,140 24.25 24.46 23.97 0 0 0
09/03/2017
24.25
 291,250 23.91 24.40 23.82 0 40 -0.0
08/03/2017
23.91
 100,020 23.51 23.91 23.45 0 0 0
07/03/2017
23.51
 66,940 23.45 23.76 23.36 0 0 0
06/03/2017
23.45
 65,930 23.60 23.97 23.45 0 0 0
03/03/2017
23.60
 98,530 23.39 23.76 23.20 10 0 0.0
02/03/2017
23.39
 36,160 23.20 23.51 23.20 0 0 0
01/03/2017
23.20
 96,930 23.05 23.51 22.90 0 0 0
28/02/2017
23.05
 142,760 23.82 24.43 23.05 280 0 0.0
27/02/2017
23.82
 118,130 23.42 23.88 23.23 0 0 0
24/02/2017
23.42
 80,800 23.30 23.51 23.05 0 0 0
23/02/2017
23.30
 125,470 23.63 23.66 23.05 0 280 -0.0
22/02/2017
23.63
 123,850 23.88 24.09 23.48 0 0 0
21/02/2017
23.88
 100,290 24.09 24.56 23.88 0 0 0
20/02/2017
24.09
 254,450 23.05 24.09 23.11 10 0 0.0
17/02/2017
23.05
 145,080 22.80 23.05 22.50 0 0 0
16/02/2017
22.80
 161,120 23.02 23.45 22.80 0 0 0
15/02/2017
23.02
 59,030 23.08 23.20 22.90 0 0 0
14/02/2017
23.08
 107,530 23.20 23.36 22.90 0 0 0
13/02/2017
23.20
 168,530 22.77 23.23 22.74 0 0 0
10/02/2017
22.77
 188,290 22.25 23.02 22.25 0 10 -0.0
09/02/2017
22.25
 111,830 22.43 22.71 22.25 0 0 0
08/02/2017
22.43
 138,730 22.31 22.83 22.40 0 0 0
07/02/2017
22.31
 177,980 21.88 22.50 21.91 165,848 165,848 0
06/02/2017
21.88
 188,310 21.54 21.94 21.54 0 0 0
03/02/2017
21.54
 43,460 21.67 21.70 21.51 0 0 0
02/02/2017
21.67
 47,710 21.21 21.73 21.21 0 0 0
25/01/2017
21.21
 35,390 21.08 21.30 21.05 0 0 0
24/01/2017
21.08
 38,470 21.17 21.17 20.65 0 0 0
23/01/2017
21.17
 15,390 21.17 21.17 21.05 0 0 0
20/01/2017
21.17
 10,420 21.17 21.33 21.05 0 0 0
19/01/2017
21.17
 80,660 21.17 21.30 21.11 0 0 0
18/01/2017
21.17
 40,940 21.08 21.21 21.11 0 0 0
17/01/2017
21.08
 47,100 21.14 21.21 21.05 0 0 0
16/01/2017
21.14
 57,800 21.24 21.36 20.90 0 0 0
13/01/2017
21.24
 35,430 21.33 21.33 21.24 0 0 0
12/01/2017
21.33
 63,440 21.33 21.48 21.33 0 0 0
11/01/2017
21.33
 64,810 21.45 21.48 21.33 0 0 0
10/01/2017
21.45
 48,550 21.48 21.48 21.30 0 0 0
09/01/2017
21.48
 90,680 21.17 21.48 21.17 0 0 0
06/01/2017
21.17
 167,450 20.59 21.17 20.59 0 0 0
05/01/2017
20.59
 27,000 20.56 20.74 20.59 0 0 0
04/01/2017
20.56
 30,070 20.50 20.59 20.38 0 0 0
03/01/2017
20.50
 44,950 20.44 20.56 20.38 0 0 0
30/12/2016
20.44
 45,140 20.44 20.50 20.38 0 0 0
29/12/2016
20.44
 28,740 20.47 20.50 20.28 0 0 0
28/12/2016
20.47
 28,420 20.59 20.59 20.41 0 0 0
27/12/2016
20.59
 40,140 20.59 20.65 20.38 0 0 0
26/12/2016
20.59
 16,000 20.74 20.74 20.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |