CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

125
6.50
(5.49%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
21.35
 41,950 21.81 21.81 21.35 0 0 0
10/11/2016
21.81
 156,620 22.11 22.11 21.51 0 0 0
09/11/2016
22.11
 496,070 20.72 22.11 20.54 0 0 0
08/11/2016
20.72
 83,050 20.75 20.90 20.60 0 0 0
07/11/2016
20.75
 80,830 20.90 20.93 20.75 0 0 0
04/11/2016
20.90
 18,820 20.93 21.05 20.66 0 0 0
03/11/2016
20.93
 125,520 20.60 20.96 20.54 0 0 0
02/11/2016
20.60
 79,260 20.66 20.90 20.60 0 0 0
01/11/2016
20.66
 94,750 20.60 20.75 20.54 0 0 0
31/10/2016
20.60
 108,550 20.84 20.93 20.29 0 0 0
28/10/2016
20.84
 37,330 20.90 21.05 20.78 0 0 0
27/10/2016
20.90
 59,470 20.90 21.20 20.75 0 0 0
26/10/2016
20.90
 103,910 20.63 21.05 20.57 0 0 0
25/10/2016
20.63
 145,680 21.20 21.20 20.45 0 0 0
24/10/2016
21.20
 102,880 21.81 21.81 21.20 0 0 0
21/10/2016
21.81
 131,610 22.11 22.26 21.66 0 0 0
20/10/2016
22.11
 66,230 22.57 22.63 21.81 0 0 0
19/10/2016
22.57
 70,170 22.72 22.96 22.57 0 0 0
18/10/2016
22.72
 127,400 22.54 22.96 22.54 0 0 0
17/10/2016
22.54
 73,620 22.35 22.69 22.42 0 0 0
14/10/2016
22.35
 79,270 22.02 22.57 21.96 0 0 0
13/10/2016
22.02
 52,330 22.11 22.11 21.96 0 0 0
12/10/2016
22.11
 61,880 22.08 22.20 21.66 0 0 0
11/10/2016
22.08
 203,880 22.17 22.26 21.23 0 0 0
10/10/2016
22.17
 156,860 22.72 22.87 22.14 130 0 0.0
07/10/2016
22.72
 105,230 23.17 23.29 22.66 0 0 0
06/10/2016
23.17
 280,130 23.02 23.57 23.02 0 0 0
05/10/2016
23.02
 274,770 22.72 23.11 22.78 800 0 0.1
04/10/2016
22.72
 121,000 22.57 23.14 22.57 0 130 -0.0
03/10/2016
22.57
 146,340 22.72 22.72 22.48 0 0 0
30/09/2016
22.72
 135,530 23.05 23.08 22.72 0 800 -0.1
29/09/2016
23.05
 228,980 23.02 23.20 22.87 0 0 0
28/09/2016
23.02
 239,740 23.29 23.32 22.90 10,000 0 0.8
27/09/2016
23.29
 110,040 23.20 23.41 23.20 0 0 0
26/09/2016
23.20
 248,300 22.72 23.48 22.72 0 0 0
23/09/2016
22.72
 190,770 22.72 22.90 22.54 0 10,000 -0.7
22/09/2016
22.72
 302,560 21.96 22.99 22.26 0 0 0
21/09/2016
21.96
 110,210 21.81 22.17 21.81 0 0 0
20/09/2016
21.81
 145,900 21.63 22.17 21.78 0 0 0
19/09/2016
21.63
 130,140 21.23 21.93 21.20 0 0 0
16/09/2016
21.23
 81,000 21.29 21.29 20.90 0 0 0
15/09/2016
21.29
 117,660 20.78 21.51 20.81 0 0 0
14/09/2016
20.78
 107,830 21.20 21.20 20.78 0 0 0
13/09/2016
21.20
 104,390 21.29 21.51 20.84 0 0 0
12/09/2016
21.29
 85,330 21.96 21.96 20.60 0 0 0
09/09/2016
21.96
 140,070 22.26 22.26 21.81 0 0 0
08/09/2016
22.26
 110,410 21.96 22.42 21.96 0 0 0
07/09/2016
21.96
 173,410 22.11 22.26 21.66 727,000 727,000 0
06/09/2016
22.11
 249,910 21.35 22.26 21.35 0 0 0
05/09/2016
21.35
 74,250 21.05 21.35 21.05 0 0 0
01/09/2016
21.05
 56,360 21.35 21.35 20.90 0 0 0
31/08/2016
21.35
 174,390 20.29 21.35 20.29 0 0 0
30/08/2016
20.29
 47,820 20.14 20.60 20.14 0 0 0
29/08/2016
20.14
 115,960 20.75 20.90 20.14 0 0 0
26/08/2016
20.75
 87,070 20.29 21.05 20.29 0 0 0
25/08/2016
20.29
 151,160 20.60 20.90 20.14 0 0 0
24/08/2016
20.60
 245,910 21.51 21.51 20.60 0 0 0
23/08/2016
21.51
 179,120 21.20 21.51 21.05 0 0 0
22/08/2016
21.20
 161,140 21.81 21.81 21.20 0 0 0
19/08/2016
21.81
 160,690 22.26 22.26 21.51 132,000 132,000 0
18/08/2016
22.26
 109,170 22.57 22.57 22.11 0 0 0
17/08/2016
22.57
 222,150 21.96 22.72 21.81 0 0 0
16/08/2016
21.96
 216,580 21.20 22.11 21.05 0 0 0
15/08/2016
21.20
 119,180 20.90 21.66 20.60 0 0 0
12/08/2016
20.90
 104,570 21.20 21.20 20.60 0 0 0
11/08/2016
21.20
 185,170 21.20 21.35 20.75 0 0 0
10/08/2016
21.20
 136,310 19.84 21.20 19.84 0 0 0
09/08/2016
19.84
 55,630 19.84 19.84 19.54 0 0 0
08/08/2016
19.84
 125,980 18.93 19.84 18.93 0 0 0
05/08/2016
18.93
 35,850 19.08 19.08 18.78 0 0 0
04/08/2016
19.08
 43,900 19.23 19.39 19.08 0 0 0
03/08/2016
19.23
 30,010 19.39 19.39 18.93 0 0 0
02/08/2016
19.39
 81,640 19.08 19.54 18.78 0 0 0
01/08/2016
19.08
 102,860 19.39 19.39 18.78 0 0 0
29/07/2016
19.39
 71,040 19.69 19.84 19.39 0 0 0
28/07/2016
19.69
 59,720 19.99 20.45 19.69 0 0 0
27/07/2016
19.99
 141,750 19.08 20.14 18.93 241,100 241,100 0
26/07/2016
19.08
 260,900 20.29 20.29 18.93 0 0 0
25/07/2016
20.29
 115,340 20.75 20.90 20.14 0 0 0
22/07/2016
20.75
 97,290 21.20 21.35 20.60 4,680 0 0.3
21/07/2016
21.20
 56,780 21.66 21.66 20.75 0 0 0
20/07/2016
21.66
 80,700 21.51 21.96 21.20 0 0 0
19/07/2016
21.51
 122,280 21.66 22.11 21.51 0 4,680 -0.3
18/07/2016
21.66
 120,510 21.20 21.66 20.75 0 0 0
15/07/2016
21.20
 261,290 21.96 21.96 20.90 81,520 81,520 0
14/07/2016
21.96
 299,500 23.32 23.48 21.81 32,900 32,900 0
13/07/2016
23.32
 212,770 23.48 24.08 23.32 0 0 0
12/07/2016
23.48
 227,080 23.78 23.93 23.02 0 0 0
11/07/2016
23.78
 184,000 24.54 24.84 23.48 80,650 80,650 0
08/07/2016
24.54
 257,490 24.84 25.75 24.38 2,945,350 2,945,350 0
07/07/2016
24.84
 552,850 23.48 24.99 23.78 0 0 0
06/07/2016
23.48
 227,000 23.17 23.63 22.87 160 0 0.0
05/07/2016
23.17
 121,870 23.17 23.63 23.17 60 0 0.0
04/07/2016
23.17
 249,830 22.72 23.32 22.57 0 0 0
01/07/2016
22.72
 283,090 23.32 23.78 22.42 0 0 0
30/06/2016
23.32
 150,770 23.93 24.08 23.17 100,000 100,000 0
29/06/2016
23.93
 221,710 23.32 24.23 23.32 0 0 0
28/06/2016
23.32
 211,010 22.72 24.08 22.42 600,000 600,000 0
27/06/2016
22.72
 108,200 22.11 22.72 21.20 0 0 0
24/06/2016
22.11
 386,510 22.42 22.42 20.90 0 220 -0.0

Chính sách bảo mật | Điều khoản sử dụng |