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)
17/02/2017
23.27
 145,080 23.02 23.27 22.71 0 0 0
16/02/2017
23.02
 161,120 23.24 23.68 23.02 0 0 0
15/02/2017
23.24
 59,030 23.30 23.43 23.12 0 0 0
14/02/2017
23.30
 107,530 23.43 23.58 23.12 0 0 0
13/02/2017
23.43
 168,530 22.99 23.46 22.96 0 0 0
10/02/2017
22.99
 188,290 22.47 23.24 22.47 0 10 -0.0
09/02/2017
22.47
 111,830 22.65 22.93 22.47 0 0 0
08/02/2017
22.65
 138,730 22.53 23.06 22.62 0 0 0
07/02/2017
22.53
 177,980 22.09 22.71 22.12 165,848 165,848 0
06/02/2017
22.09
 188,310 21.75 22.16 21.75 0 0 0
03/02/2017
21.75
 43,460 21.88 21.91 21.72 0 0 0
02/02/2017
21.88
 47,710 21.41 21.94 21.41 0 0 0
25/01/2017
21.41
 35,390 21.29 21.50 21.26 0 0 0
24/01/2017
21.29
 38,470 21.38 21.38 20.85 0 0 0
23/01/2017
21.38
 15,390 21.38 21.38 21.26 0 0 0
20/01/2017
21.38
 10,420 21.38 21.54 21.26 0 0 0
19/01/2017
21.38
 80,660 21.38 21.50 21.32 0 0 0
18/01/2017
21.38
 40,940 21.29 21.41 21.32 0 0 0
17/01/2017
21.29
 47,100 21.35 21.41 21.26 0 0 0
16/01/2017
21.35
 57,800 21.44 21.57 21.10 0 0 0
13/01/2017
21.44
 35,430 21.54 21.54 21.44 0 0 0
12/01/2017
21.54
 63,440 21.54 21.69 21.54 0 0 0
11/01/2017
21.54
 64,810 21.66 21.69 21.54 0 0 0
10/01/2017
21.66
 48,550 21.69 21.69 21.50 0 0 0
09/01/2017
21.69
 90,680 21.38 21.69 21.38 0 0 0
06/01/2017
21.38
 167,450 20.79 21.38 20.79 0 0 0
05/01/2017
20.79
 27,000 20.76 20.95 20.79 0 0 0
04/01/2017
20.76
 30,070 20.70 20.79 20.57 0 0 0
03/01/2017
20.70
 44,950 20.64 20.76 20.57 0 0 0
30/12/2016
20.64
 45,140 20.64 20.70 20.57 0 0 0
29/12/2016
20.64
 28,740 20.67 20.70 20.48 0 0 0
28/12/2016
20.67
 28,420 20.79 20.79 20.60 0 0 0
27/12/2016
20.79
 40,140 20.79 20.85 20.57 0 0 0
26/12/2016
20.79
 16,000 20.95 20.95 20.76 0 0 0
23/12/2016
20.95
 19,760 20.98 20.98 20.82 0 0 0
22/12/2016
20.98
 74,070 21.13 21.13 20.79 0 0 0
21/12/2016
21.13
 44,110 21.10 21.19 21.07 1,250,520 1,250,000 0.0
20/12/2016
21.10
 79,830 21.10 21.19 20.98 0 0 0
19/12/2016
21.10
 53,490 21.19 21.22 20.95 0 0 0
16/12/2016
21.19
 33,980 21.19 21.26 21.10 0 520 -0.0
15/12/2016
21.19
 52,140 21.07 21.26 20.85 0 0 0
14/12/2016
21.07
 93,270 20.48 21.10 20.48 0 0 0
13/12/2016
20.48
 58,380 20.33 20.60 20.23 0 0 0
12/12/2016
20.33
 245,150 21.38 21.38 20.26 0 0 0
09/12/2016
21.38
 104,030 21.16 21.50 21.19 1,250,000 1,250,000 0
08/12/2016
21.16
 56,270 21.38 21.41 21.13 0 0 0
07/12/2016
21.38
 65,020 21.38 21.44 21.22 0 0 0
06/12/2016
21.38
 74,350 21.44 21.50 21.35 0 0 0
05/12/2016
21.44
 33,020 21.44 21.50 21.26 0 0 0
02/12/2016
21.44
 118,650 21.41 21.88 21.26 0 0 0
01/12/2016
21.41
 219,010 21.38 21.72 21.41 0 0 0
30/11/2016
21.38
 164,440 20.76 21.38 20.23 0 0 0
29/11/2016
20.76
 326,690 21.60 21.60 20.48 0 0 0
28/11/2016
21.60
 80,540 21.72 21.72 21.10 0 0 0
25/11/2016
21.72
 39,090 21.81 21.88 21.57 150 0 0.0
24/11/2016
21.81
 117,530 21.44 21.88 21.38 0 0 0
23/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2016
21.44
 78,520 21.29 21.60 21.35 0 0 0
22/11/2016
21.29
 138,720 21.16 21.38 21.10 0 150 -0.0
21/11/2016
21.16
 89,940 21.10 21.26 21.04 0 0 0
18/11/2016
21.10
 126,860 21.20 21.20 20.95 0 0 0
17/11/2016
21.20
 80,870 21.10 21.26 21.04 0 0 0
16/11/2016
21.10
 49,900 20.98 21.32 20.92 0 0 0
15/11/2016
20.98
 66,910 20.98 21.41 20.86 0 0 0
14/11/2016
20.98
 134,860 21.56 21.56 20.95 0 0 0
11/11/2016
21.56
 41,950 22.02 22.02 21.56 0 0 0
10/11/2016
22.02
 156,620 22.33 22.33 21.72 0 0 0
09/11/2016
22.33
 496,070 20.92 22.33 20.74 0 0 0
08/11/2016
20.92
 83,050 20.95 21.10 20.80 0 0 0
07/11/2016
20.95
 80,830 21.10 21.13 20.95 0 0 0
04/11/2016
21.10
 18,820 21.13 21.26 20.86 0 0 0
03/11/2016
21.13
 125,520 20.80 21.16 20.74 0 0 0
02/11/2016
20.80
 79,260 20.86 21.10 20.80 0 0 0
01/11/2016
20.86
 94,750 20.80 20.95 20.74 0 0 0
31/10/2016
20.80
 108,550 21.04 21.13 20.49 0 0 0
28/10/2016
21.04
 37,330 21.10 21.26 20.98 0 0 0
27/10/2016
21.10
 59,470 21.10 21.41 20.95 0 0 0
26/10/2016
21.10
 103,910 20.83 21.26 20.77 0 0 0
25/10/2016
20.83
 145,680 21.41 21.41 20.64 0 0 0
24/10/2016
21.41
 102,880 22.02 22.02 21.41 0 0 0
21/10/2016
22.02
 131,610 22.33 22.48 21.87 0 0 0
20/10/2016
22.33
 66,230 22.79 22.85 22.02 0 0 0
19/10/2016
22.79
 70,170 22.94 23.18 22.79 0 0 0
18/10/2016
22.94
 127,400 22.76 23.18 22.76 0 0 0
17/10/2016
22.76
 73,620 22.57 22.91 22.63 0 0 0
14/10/2016
22.57
 79,270 22.24 22.79 22.17 0 0 0
13/10/2016
22.24
 52,330 22.33 22.33 22.17 0 0 0
12/10/2016
22.33
 61,880 22.30 22.42 21.87 0 0 0
11/10/2016
22.30
 203,880 22.39 22.48 21.44 0 0 0
10/10/2016
22.39
 156,860 22.94 23.09 22.36 130 0 0.0
07/10/2016
22.94
 105,230 23.40 23.52 22.88 0 0 0
06/10/2016
23.40
 280,130 23.24 23.80 23.24 0 0 0
05/10/2016
23.24
 274,770 22.94 23.34 23.00 800 0 0.1
04/10/2016
22.94
 121,000 22.79 23.37 22.79 0 130 -0.0
03/10/2016
22.79
 146,340 22.94 22.94 22.69 0 0 0
30/09/2016
22.94
 135,530 23.28 23.31 22.94 0 800 -0.1
29/09/2016
23.28
 228,980 23.24 23.43 23.09 0 0 0
28/09/2016
23.24
 239,740 23.52 23.55 23.12 10,000 0 0.8
27/09/2016
23.52
 110,040 23.43 23.64 23.43 0 0 0
26/09/2016
23.43
 248,300 22.94 23.70 22.94 0 0 0
23/09/2016
22.94
 190,770 22.94 23.12 22.76 0 10,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |