CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

68
-0.20
(-0.29%)
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
(2026-05-18) 		0.30 0.46% 19,409,900 -1,460,645 0
62
68.20
68.20
2 tháng
(2026-04-17) 		-9 -12.16% 42,808,200 -3,994,654 0
62
76.67
68.20
3 tháng
(2026-03-18) 		-11.67 -15.22% 66,324,500 -5,205,968 -58.3
62
76.67
68.20
6 tháng
(2025-12-18) 		4.32 7.12% 177,312,300 -10,357,568 -590.5
60.68
84.67
68.20
12 tháng
(2025-06-23) 		12.71 24.31% 261,259,700 -8,646,445 -373.4
51.70
84.67
68.20
24 tháng
(2024-06-26) 		3.84 6.28% 503,256,400 -8,534,200 -961.8
40.79
84.67
68.20
36 tháng
(2023-07-03) 		18.68 40.33% 769,295,800 -9,181,136 -1,022.2
40.79
84.67
68.20
60 tháng
(2021-07-12) 		18.94 41.13% 1,082,336,800 -9,167,405 -851.7
38.48
84.67
68.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2017
21.08
 970,190 20.32 21.66 20.26 0 0 0
22/06/2017
20.32
 570,070 19.99 20.67 20.26 0 0 0
21/06/2017
19.99
 211,270 19.95 20.03 19.86 0 0 0
20/06/2017
19.95
 133,140 19.84 19.95 19.70 0 0 0
19/06/2017
19.84
 195,590 19.95 20.01 19.78 0 0 0
16/06/2017
19.95
 288,080 19.95 20.11 19.82 0 0 0
15/06/2017
19.95
 537,390 19.70 19.97 19.39 0 0 0
14/06/2017
19.70
 336,920 19.80 19.93 19.70 128,500 128,500 0
13/06/2017
19.80
 335,670 19.95 19.95 19.53 0 0 0
12/06/2017
19.95
 320,640 20.24 20.24 19.89 0 0 0
09/06/2017
20.24
 477,390 20.30 20.42 20.15 0 0 0
08/06/2017
20.30
 671,600 20.03 20.57 19.86 0 0 0
07/06/2017
20.03
 363,030 20.17 20.57 19.95 150,000 150,000 0
06/06/2017
20.17
 541,400 19.70 20.67 19.68 370 0 0.0
05/06/2017
19.70
 111,650 19.84 19.89 19.58 0 0 0
02/06/2017
19.84
 56,270 19.89 19.91 19.64 50 0 0.0
01/06/2017
19.89
 139,460 19.70 19.91 19.66 700 370 0.0
31/05/2017
19.70
 250,790 19.64 20.03 19.53 80 0 0.0
30/05/2017
19.64
 253,070 19.95 19.95 19.02 0 50 -0.0
29/05/2017
19.95
 163,740 20.05 20.11 19.68 0 0 0
26/05/2017
20.05
 86,860 19.82 20.15 19.82 0 780 -0.1
25/05/2017
19.82
 216,030 20.24 20.26 19.74 0 0 0
24/05/2017
20.24
 338,260 19.43 20.46 19.53 573,470 573,470 0
23/05/2017
19.43
 151,810 19.43 19.51 19.29 0 0 0
22/05/2017
19.43
 106,520 19.35 19.74 19.35 570,000 570,000 0
19/05/2017
19.35
 55,000 19.12 19.53 19.16 0 0 0
18/05/2017
19.12
 198,010 19.04 19.84 19.00 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2017
19.04
 342,600 18.54 19.12 18.81 0 0 0
16/05/2017
18.54
 290,630 19.14 19.22 18.54 206,530 206,530 0
15/05/2017
19.14
 116,210 18.81 19.44 18.69 0 0 0
12/05/2017
18.81
 136,910 18.46 19.03 18.40 0 0 0
11/05/2017
18.46
 245,670 18.85 18.85 18.44 0 0 0
10/05/2017
18.85
 198,930 19.50 19.57 18.85 0 0 0
09/05/2017
19.50
 224,430 19.46 19.67 19.24 750,000 750,000 0
08/05/2017
19.46
 344,970 19.42 19.96 18.60 0 0 0
05/05/2017
19.42
 245,810 19.03 19.57 18.85 0 0 0
04/05/2017
19.03
 450,980 18.64 19.05 18.44 0 0 0
03/05/2017
18.64
 260,800 18.01 18.75 17.82 0 0 0
28/04/2017
18.01
 207,310 18.23 18.23 17.93 3,682,090 3,682,090 0
27/04/2017
18.23
 315,120 17.72 18.34 17.72 50 0 0.0
26/04/2017
17.72
 156,480 17.62 17.93 17.62 0 0 0
25/04/2017
17.62
 114,320 17.89 18.01 17.62 0 0 0
24/04/2017
17.89
 442,480 17.21 17.97 17.01 0 0 0
21/04/2017
17.21
 248,780 16.92 17.21 16.66 350,000 350,000 0
20/04/2017
16.92
 353,550 16.51 17.31 16.80 0 40 -0.0
19/04/2017
16.51
 561,970 15.45 16.51 15.73 0 10 -0.0
18/04/2017
15.45
 46,470 15.33 15.47 15.26 800 0 0.1
17/04/2017
15.33
 42,350 15.65 15.67 15.26 0 0 0
14/04/2017
15.65
 78,000 15.88 16.04 15.47 0 0 0
13/04/2017
15.88
 112,230 15.76 15.96 15.76 0 800 -0.1
12/04/2017
15.76
 89,170 15.76 15.98 15.61 0 0 0
11/04/2017
15.76
 73,580 15.57 15.76 15.49 0 0 0
10/04/2017
15.57
 79,280 15.24 15.61 15.26 0 0 0
07/04/2017
15.24
 39,660 15.16 15.26 15.14 0 0 0
05/04/2017
15.16
 18,620 15.18 15.30 15.16 0 0 0
04/04/2017
15.18
 63,730 15.18 15.26 15.14 0 0 0
03/04/2017
15.18
 89,640 15.53 15.53 15.16 0 0 0
31/03/2017
15.53
 30,220 15.37 15.55 15.37 3,120 0 0.2
30/03/2017
15.37
 23,220 15.49 15.67 15.28 0 0 0
29/03/2017
15.49
 55,510 15.10 15.55 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |