CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

67.10
-0.90
(-1.32%)
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
(2026-05-19) 		3 4.62% 20,574,500 -42,851 0
62
68.20
68
2 tháng
(2026-04-20) 		-8.67 -11.30% 44,838,500 -3,323,802 0
62
76.67
68
3 tháng
(2026-03-20) 		-8.13 -10.68% 68,237,000 -3,861,405 3.0
62
76.67
68
6 tháng
(2025-12-22) 		6 9.68% 180,037,900 -9,716,505 -606.6
61.67
84.67
68
12 tháng
(2025-06-23) 		15.71 30.05% 264,701,900 -7,831,282 -373.4
51.70
84.67
68
24 tháng
(2024-06-28) 		7.23 11.89% 504,703,400 -7,711,937 -961.1
40.79
84.67
68
36 tháng
(2023-07-04) 		21.68 46.81% 771,707,000 -7,887,673 -986.8
40.79
84.67
68
60 tháng
(2021-07-14) 		24.70 57.03% 1,083,532,000 -8,495,142 -867.0
38.48
84.67
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2017
15.10
 61,470 15.10 15.16 15.00 0 3,120 -0.2
27/03/2017
15.10
 103,690 15.28 15.28 15.10 0 0 0
24/03/2017
15.28
 46,910 15.26 15.33 15.24 0 0 0
23/03/2017
15.26
 112,910 15.28 15.41 15.24 0 0 0
22/03/2017
15.28
 81,070 15.76 15.76 15.28 0 0 0
21/03/2017
15.76
 23,010 15.76 15.76 15.59 0 0 0
20/03/2017
15.76
 66,420 15.61 15.76 15.57 0 0 0
17/03/2017
15.61
 89,680 15.53 15.71 15.47 0 0 0
16/03/2017
15.53
 140,210 15.71 15.76 15.53 10 0 0.0
15/03/2017
15.71
 194,590 15.94 15.98 15.65 0 0 0
14/03/2017
15.94
 95,460 15.88 15.98 15.80 40 0 0.0
13/03/2017
15.88
 46,100 16.10 16.10 15.73 0 10 -0.0
10/03/2017
16.10
 151,140 16.17 16.31 15.98 0 0 0
09/03/2017
16.17
 291,250 15.94 16.27 15.88 0 40 -0.0
08/03/2017
15.94
 100,020 15.67 15.94 15.63 0 0 0
07/03/2017
15.67
 66,940 15.63 15.84 15.57 0 0 0
06/03/2017
15.63
 65,930 15.73 15.98 15.63 0 0 0
03/03/2017
15.73
 98,530 15.59 15.84 15.47 10 0 0.0
02/03/2017
15.59
 36,160 15.47 15.67 15.47 0 0 0
01/03/2017
15.47
 96,930 15.37 15.67 15.26 0 0 0
28/02/2017
15.37
 142,760 15.88 16.29 15.37 280 0 0.0
27/02/2017
15.88
 118,130 15.61 15.92 15.49 0 0 0
24/02/2017
15.61
 80,800 15.53 15.67 15.37 0 0 0
23/02/2017
15.53
 125,470 15.76 15.78 15.37 0 280 -0.0
22/02/2017
15.76
 123,850 15.92 16.06 15.65 0 0 0
21/02/2017
15.92
 100,290 16.06 16.37 15.92 0 0 0
20/02/2017
16.06
 254,450 15.37 16.06 15.41 10 0 0.0
17/02/2017
15.37
 145,080 15.20 15.37 15.00 0 0 0
16/02/2017
15.20
 161,120 15.35 15.63 15.20 0 0 0
15/02/2017
15.35
 59,030 15.39 15.47 15.26 0 0 0
14/02/2017
15.39
 107,530 15.47 15.57 15.26 0 0 0
13/02/2017
15.47
 168,530 15.18 15.49 15.16 0 0 0
10/02/2017
15.18
 188,290 14.83 15.35 14.83 0 10 -0.0
09/02/2017
14.83
 111,830 14.96 15.14 14.83 0 0 0
08/02/2017
14.96
 138,730 14.87 15.22 14.94 0 0 0
07/02/2017
14.87
 177,980 14.59 15.00 14.61 165,848 165,848 0
06/02/2017
14.59
 188,310 14.36 14.63 14.36 0 0 0
03/02/2017
14.36
 43,460 14.44 14.46 14.34 0 0 0
02/02/2017
14.44
 47,710 14.14 14.49 14.14 0 0 0
25/01/2017
14.14
 35,390 14.05 14.20 14.03 0 0 0
24/01/2017
14.05
 38,470 14.12 14.12 13.77 0 0 0
23/01/2017
14.12
 15,390 14.12 14.12 14.03 0 0 0
20/01/2017
14.12
 10,420 14.12 14.22 14.03 0 0 0
19/01/2017
14.12
 80,660 14.12 14.20 14.08 0 0 0
18/01/2017
14.12
 40,940 14.05 14.14 14.08 0 0 0
17/01/2017
14.05
 47,100 14.10 14.14 14.03 0 0 0
16/01/2017
14.10
 57,800 14.16 14.24 13.93 0 0 0
13/01/2017
14.16
 35,430 14.22 14.22 14.16 0 0 0
12/01/2017
14.22
 63,440 14.22 14.32 14.22 0 0 0
11/01/2017
14.22
 64,810 14.30 14.32 14.22 0 0 0
10/01/2017
14.30
 48,550 14.32 14.32 14.20 0 0 0
09/01/2017
14.32
 90,680 14.12 14.32 14.12 0 0 0
06/01/2017
14.12
 167,450 13.73 14.12 13.73 0 0 0
05/01/2017
13.73
 27,000 13.71 13.83 13.73 0 0 0
04/01/2017
13.71
 30,070 13.67 13.73 13.58 0 0 0
03/01/2017
13.67
 44,950 13.62 13.71 13.58 0 0 0
30/12/2016
13.62
 45,140 13.62 13.67 13.58 0 0 0
29/12/2016
13.62
 28,740 13.65 13.67 13.52 0 0 0
28/12/2016
13.65
 28,420 13.73 13.73 13.60 0 0 0
27/12/2016
13.73
 40,140 13.73 13.77 13.58 0 0 0
26/12/2016
13.73
 16,000 13.83 13.83 13.71 0 0 0
23/12/2016
13.83
 19,760 13.85 13.85 13.75 0 0 0
22/12/2016
13.85
 74,070 13.95 13.95 13.73 0 0 0
21/12/2016
13.95
 44,110 13.93 13.99 13.91 1,250,520 1,250,000 0.0
20/12/2016
13.93
 79,830 13.93 13.99 13.85 0 0 0
19/12/2016
13.93
 53,490 13.99 14.01 13.83 0 0 0
16/12/2016
13.99
 33,980 13.99 14.03 13.93 0 520 -0.0
15/12/2016
13.99
 52,140 13.91 14.03 13.77 0 0 0
14/12/2016
13.91
 93,270 13.52 13.93 13.52 0 0 0
13/12/2016
13.52
 58,380 13.42 13.60 13.36 0 0 0
12/12/2016
13.42
 245,150 14.12 14.12 13.38 0 0 0
09/12/2016
14.12
 104,030 13.97 14.20 13.99 1,250,000 1,250,000 0
08/12/2016
13.97
 56,270 14.12 14.14 13.95 0 0 0
07/12/2016
14.12
 65,020 14.12 14.16 14.01 0 0 0
06/12/2016
14.12
 74,350 14.16 14.20 14.10 0 0 0
05/12/2016
14.16
 33,020 14.16 14.20 14.03 0 0 0
02/12/2016
14.16
 118,650 14.14 14.44 14.03 0 0 0
01/12/2016
14.14
 219,010 14.12 14.34 14.14 0 0 0
30/11/2016
14.12
 164,440 13.71 14.12 13.36 0 0 0
29/11/2016
13.71
 326,690 14.26 14.26 13.52 0 0 0
28/11/2016
14.26
 80,540 14.34 14.34 13.93 0 0 0
25/11/2016
14.34
 39,090 14.40 14.44 14.24 150 0 0.0
24/11/2016
14.40
 117,530 14.16 14.44 14.12 0 0 0
23/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2016
14.16
 78,520 14.05 14.26 14.10 0 0 0
22/11/2016
14.05
 138,720 13.97 14.12 13.93 0 150 -0.0
21/11/2016
13.97
 89,940 13.93 14.03 13.89 0 0 0
18/11/2016
13.93
 126,860 13.99 13.99 13.83 0 0 0
17/11/2016
13.99
 80,870 13.93 14.03 13.89 0 0 0
16/11/2016
13.93
 49,900 13.85 14.08 13.81 0 0 0
15/11/2016
13.85
 66,910 13.85 14.14 13.77 0 0 0
14/11/2016
13.85
 134,860 14.24 14.24 13.83 0 0 0
11/11/2016
14.24
 41,950 14.54 14.54 14.24 0 0 0
10/11/2016
14.54
 156,620 14.74 14.74 14.34 0 0 0
09/11/2016
14.74
 496,070 13.81 14.74 13.69 0 0 0
08/11/2016
13.81
 83,050 13.83 13.93 13.73 0 0 0
07/11/2016
13.83
 80,830 13.93 13.95 13.83 0 0 0
04/11/2016
13.93
 18,820 13.95 14.03 13.77 0 0 0
03/11/2016
13.95
 125,520 13.73 13.97 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |