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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |