CTCP Kỹ thuật Xây dựng Phú Nhuận (pnt)

7.20
-0.40
(-5.26%)
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
(2026-07-01) 		-1.40 -15.73% 1,400 0 0
7.20
9.90
7.20
2 tháng
(2026-06-01) 		-0.50 -6.25% 1,500 0 0
7.20
9.90
7.20
3 tháng
(2026-05-04) 		-0.30 -3.85% 2,700 0 0
7.20
9.90
7.20
6 tháng
(2026-02-02) 		-1.80 -19.35% 27,900 0 0
6.80
10.90
7.20
12 tháng
(2025-08-05) 		0 0% 160,500 2,100 0.0
6.50
10.90
7.20
24 tháng
(2024-08-12) 		1.33 21.58% 233,383 3,100 0.0
4.41
10.90
7.20
36 tháng
(2023-08-16) 		1.57 26.58% 532,053 3,100 0.0
4.14
10.90
7.20
60 tháng
(2021-08-26) 		0.90 13.67% 1,705,561 6,100 0.0
4.14
10.90
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
05/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
04/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
03/10/2017
4.10
 1,000 4.10 4.10 4.10 0 0 0
02/10/2017
4.77
 100 4.77 4.77 4.77 0 0 0
29/09/2017
4.15
 0 4.15 4.15 4.15 0 0 0
28/09/2017
4.15
 100 4.15 4.15 4.15 0 0 0
27/09/2017
4.41
 100 4.41 4.41 4.41 0 0 0
26/09/2017
4.67
 0 4.67 4.67 4.67 0 0 0
25/09/2017
4.67
 110 4.67 4.67 4.67 0 0 0
22/09/2017
4.20
 100 4.20 4.20 4.20 0 0 0
21/09/2017
3.68
 200 3.68 3.68 3.68 0 0 0
20/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
19/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
18/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
15/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
14/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
13/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
12/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
11/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
08/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
07/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
06/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
05/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
01/09/2017
4.25
 0 4.25 4.25 4.25 0 0 0
31/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
30/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
29/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
28/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
25/08/2017
4.25
 0 4.25 4.25 4.25 0 0 0
24/08/2017
4.25
 2,000 4.25 4.25 4.25 0 0 0
23/08/2017
4.98
 2,000 4.98 4.98 4.98 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 7%
22/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
21/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
18/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
17/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
16/08/2017
5.81
 0 5.81 5.81 5.81 0 0 0
15/08/2017
5.81
 100 5.81 5.81 5.81 0 0 0
14/08/2017
5.22
 0 5.22 5.22 5.22 0 0 0
11/08/2017
5.22
 100 5.22 5.22 5.22 0 0 0
10/08/2017
6.10
 110 6.10 6.10 6.10 0 0 0
09/08/2017
5.32
 0 5.32 5.32 5.32 0 0 0
08/08/2017
5.32
 110 5.32 5.32 5.32 0 0 0
07/08/2017
4.78
 0 4.78 4.78 4.78 0 0 0
04/08/2017
4.78
 100 4.78 4.78 4.78 0 0 0
03/08/2017
4.20
 0 4.20 4.20 4.20 0 0 0
02/08/2017
4.20
 100 4.20 4.20 4.20 0 0 0
01/08/2017
3.66
 0 3.66 3.66 3.66 0 0 0
31/07/2017
3.66
 0 3.66 3.66 3.66 0 0 0
28/07/2017
3.66
 0 3.66 3.66 3.66 0 0 0
27/07/2017
3.66
 0 3.66 3.66 3.66 0 0 0
26/07/2017
3.66
 100 3.66 3.66 3.66 0 0 0
25/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
24/07/2017
3.27
 100 3.27 3.27 3.27 0 0 0
21/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
20/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
19/07/2017
3.27
 0 3.27 3.27 3.27 0 0 0
18/07/2017
3.27
 400 3.27 3.27 3.27 0 0 0
17/07/2017
3.56
 0 3.56 3.56 3.56 0 0 0
14/07/2017
3.56
 0 3.56 3.56 3.56 0 0 0
13/07/2017
3.56
 0 3.56 3.56 3.56 0 0 0
12/07/2017
3.56
 100 3.56 3.56 3.56 0 0 0
11/07/2017
3.22
 1,000 3.22 3.22 3.22 0 0 0
10/07/2017
3.27
 1,000 3.27 3.27 3.27 0 0 0
07/07/2017
3.32
 3,600 3.32 3.32 3.32 0 0 0
06/07/2017
3.37
 2,000 3.37 3.37 3.37 0 0 0
05/07/2017
3.42
 300 3.51 3.51 3.42 0 0 0
04/07/2017
3.42
 19 3.42 3.42 3.42 0 0 0
03/07/2017
3.42
 1,000 3.42 3.42 3.42 0 0 0
30/06/2017
3.42
 0 3.42 3.42 3.42 0 0 0
29/06/2017
3.42
 0 3.42 3.42 3.42 0 0 0
28/06/2017
3.42
 1,000 3.42 3.42 3.42 0 0 0
27/06/2017
3.51
 0 3.51 3.51 3.51 0 0 0
26/06/2017
3.51
 0 3.51 3.51 3.51 0 0 0
23/06/2017
3.51
 0 3.51 3.51 3.51 0 0 0
22/06/2017
3.51
 3,100 3.51 3.51 3.51 0 0 0
21/06/2017
3.90
 0 3.90 3.90 3.90 0 0 0
20/06/2017
3.90
 100 3.90 3.90 3.90 0 0 0
19/06/2017
3.90
 131 3.90 3.90 3.90 0 0 0
16/06/2017
3.51
 29 3.51 3.51 3.51 0 0 0
15/06/2017
3.51
 0 3.51 3.51 3.51 0 0 0
14/06/2017
3.51
 118 3.51 3.51 3.51 0 0 0
13/06/2017
3.12
 0 3.12 3.12 3.12 0 0 0
12/06/2017
3.12
 0 3.12 3.12 3.12 0 0 0
09/06/2017
3.12
 0 3.12 3.12 3.12 0 0 0
08/06/2017
3.12
 16 3.12 3.12 3.12 0 0 0
07/06/2017
3.66
 19,100 3.17 3.66 2.93 0 0 0
06/06/2017
3.32
 12,010 3.17 3.32 3.17 0 0 0
05/06/2017
3.42
 500 3.42 3.42 3.42 0 0 0
02/06/2017
3.66
 2,000 3.66 3.66 3.66 0 0 0
01/06/2017
4.24
 0 4.24 4.24 4.24 0 0 0
31/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
30/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
29/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
26/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
25/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
24/05/2017
4.24
 100 4.24 4.24 4.24 0 0 0
23/05/2017
3.76
 250 3.76 3.76 3.76 0 0 0
22/05/2017
4.20
 4,537 3.76 4.20 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |