CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2017
24.75
 716,480 23.14 24.75 23.08 0 0 0
10/11/2017
23.14
 153,350 23.04 23.20 22.87 0 500 -0.1
09/11/2017
23.04
 298,600 22.75 23.27 22.85 3,400 0 0.4
08/11/2017
22.75
 192,550 22.47 22.75 22.47 0 0 0
07/11/2017
22.47
 147,300 22.54 22.54 22.37 0 0 0
06/11/2017
22.54
 185,770 21.91 22.54 21.91 0 3,400 -0.4
03/11/2017
21.91
 126,030 21.62 21.91 21.60 0 0 0
02/11/2017
21.62
 690,570 22.52 22.54 21.28 0 0 0
01/11/2017
22.52
 129,000 22.45 22.64 22.39 0 0 0
31/10/2017
22.45
 87,730 22.56 22.56 22.37 0 0 0
30/10/2017
22.56
 190,440 22.43 22.75 22.45 0 0 0
27/10/2017
22.43
 148,280 22.31 22.66 22.31 0 0 0
26/10/2017
22.31
 136,070 22.37 22.45 22.29 0 0 0
25/10/2017
22.37
 139,000 22.35 22.60 22.35 0 0 0
24/10/2017
22.35
 123,800 22.31 22.54 22.27 0 0 0
23/10/2017
22.31
 227,440 22.75 22.75 22.18 0 0 0
20/10/2017
22.75
 184,910 23.06 23.25 22.75 0 0 0
19/10/2017
23.06
 93,460 23.23 23.27 22.85 0 0 0
18/10/2017
23.23
 331,670 23.06 23.23 22.87 0 0 0
17/10/2017
23.06
 200,920 22.93 23.14 22.81 0 0 0
16/10/2017
22.93
 270,580 22.77 23.14 22.68 0 0 0
13/10/2017
22.77
 799,500 22.72 22.77 22.04 0 0 0
12/10/2017
22.72
 894,060 23.37 23.37 22.54 0 0 0
11/10/2017
23.37
 330,130 23.68 23.85 23.37 0 0 0
10/10/2017
23.68
 175,830 23.14 23.68 23.02 10 0 0.0
09/10/2017
23.14
 225,550 23.06 23.27 23.06 0 0 0
06/10/2017
23.06
 409,370 23.29 23.39 23.00 0 0 0
05/10/2017
23.29
 462,940 23.77 23.85 23.29 0 0 0
04/10/2017
23.77
 75,800 23.77 23.87 23.75 0 0 0
03/10/2017
23.77
 235,430 23.60 23.96 23.48 0 10 -0.0
02/10/2017
23.60
 89,470 23.75 23.87 23.58 0 0 0
29/09/2017
23.75
 76,040 23.52 23.75 23.41 0 0 0
28/09/2017
23.52
 240,310 23.39 23.58 23.27 0 0 0
27/09/2017
23.39
 445,370 23.96 23.96 23.37 0 0 0
26/09/2017
23.96
 150,590 24.00 24.14 23.91 0 0 0
25/09/2017
24.00
 111,570 23.87 24.12 23.83 0 0 0
22/09/2017
23.87
 262,280 23.91 24.10 23.77 10 0 0.0
21/09/2017
23.91
 219,060 23.85 24.18 23.89 0 0 0
20/09/2017
23.85
 147,810 23.79 24.10 23.79 0 0 0
19/09/2017
23.79
 219,100 23.52 24.00 23.52 0 10 -0.0
18/09/2017
23.52
 156,690 23.37 23.68 23.37 0 0 0
15/09/2017
23.37
 93,030 23.27 23.37 23.08 0 0 0
14/09/2017
23.27
 166,430 23.29 23.52 23.23 0 0 0
13/09/2017
23.29
 333,350 22.87 23.56 22.87 0 0 0
12/09/2017
22.87
 171,240 22.79 22.93 22.70 0 0 0
11/09/2017
22.79
 248,500 22.87 23.27 22.64 0 0 0
08/09/2017
22.87
 243,200 22.43 22.93 22.45 0 0 0
07/09/2017
22.43
 98,480 22.33 22.52 22.33 0 0 0
06/09/2017
22.33
 171,220 22.45 22.54 22.29 0 0 0
05/09/2017
22.45
 143,660 22.54 22.64 22.45 0 0 0
01/09/2017
22.54
 178,380 22.43 22.60 22.43 0 0 0
31/08/2017
22.43
 170,810 22.43 22.62 22.33 0 0 0
30/08/2017
22.43
 238,620 22.06 22.64 22.01 0 0 0
29/08/2017
22.06
 213,400 21.91 22.33 22.04 0 0 0
28/08/2017
21.91
 221,110 21.70 22.24 21.66 0 0 0
25/08/2017
21.70
 131,210 21.83 21.91 21.62 0 0 0
24/08/2017
21.83
 83,750 21.64 21.89 21.49 0 0 0
23/08/2017
21.64
 147,250 21.64 21.70 21.39 0 0 0
22/08/2017
21.64
 123,130 21.81 21.91 21.53 0 0 0
21/08/2017
21.81
 97,190 21.87 21.95 21.70 0 0 0
18/08/2017
21.87
 165,470 21.74 22.01 21.49 0 0 0
17/08/2017
21.74
 114,060 21.97 22.01 21.70 0 0 0
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2017
21.97
 117,000 21.99 22.20 21.93 0 0 0
15/08/2017
21.99
 209,890 21.81 22.22 21.81 0 0 0
14/08/2017
21.81
 96,390 21.70 21.91 21.70 0 0 0
11/08/2017
21.70
 172,270 21.52 21.89 21.42 0 0 0
10/08/2017
21.52
 207,590 21.29 21.64 21.21 0 0 0
09/08/2017
21.29
 512,320 21.75 21.75 21.08 0 0 0
08/08/2017
21.75
 278,550 22.22 22.30 21.75 0 0 0
07/08/2017
22.22
 268,030 22.22 22.57 22.22 0 0 0
04/08/2017
22.22
 362,180 21.75 22.30 21.77 0 0 0
03/08/2017
21.75
 422,670 21.50 21.99 21.35 0 0 0
02/08/2017
21.50
 204,310 21.70 21.75 21.39 500 0 0.1
01/08/2017
21.70
 644,940 21.48 21.97 21.60 0 0 0
31/07/2017
21.48
 243,880 21.31 21.60 21.21 782,821 782,821 0
28/07/2017
21.31
 221,370 20.88 21.39 20.88 0 500 -0.1
27/07/2017
20.88
 281,740 20.98 21.39 20.84 35,000 35,000 0
26/07/2017
20.98
 623,840 20.13 20.98 20.26 0 0 0
25/07/2017
20.13
 193,000 20.09 20.22 20.05 0 0 0
24/07/2017
20.09
 116,100 20.03 20.09 19.84 0 0 0
21/07/2017
20.03
 175,940 20.11 20.22 19.86 0 0 0
20/07/2017
20.11
 293,750 20.01 20.26 19.97 0 0 0
19/07/2017
20.01
 135,920 19.82 20.22 19.84 0 0 0
18/07/2017
19.82
 197,410 19.84 20.05 19.74 0 0 0
17/07/2017
19.84
 232,820 20.11 20.15 19.80 0 0 0
14/07/2017
20.11
 189,370 20.11 20.26 19.99 0 0 0
13/07/2017
20.11
 111,760 20.26 20.30 19.95 580 0 0.1
12/07/2017
20.26
 372,190 19.76 20.30 19.70 0 0 0
11/07/2017
19.76
 570,600 19.78 19.95 19.55 0 0 0
10/07/2017
19.78
 573,510 20.46 20.46 19.68 0 580 -0.1
07/07/2017
20.46
 495,050 20.46 20.88 20.28 0 0 0
06/07/2017
20.46
 657,330 21.06 21.15 20.26 0 0 0
05/07/2017
21.06
 453,550 21.29 21.60 20.98 0 0 0
04/07/2017
21.29
 103,730 21.39 21.48 21.15 41,000 41,000 0
03/07/2017
21.39
 187,870 21.04 21.58 21.04 0 0 0
30/06/2017
21.04
 367,240 21.08 21.25 21.04 0 0 0
29/06/2017
21.08
 295,150 21.06 21.29 21.04 0 0 0
28/06/2017
21.06
 308,680 21.08 21.29 20.98 0 0 0
27/06/2017
21.08
 242,790 21.50 21.50 21.08 0 0 0
26/06/2017
21.50
 342,730 21.08 22.10 21.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |