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)
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
02/11/2016
13.73
 79,260 13.77 13.93 13.73 0 0 0
01/11/2016
13.77
 94,750 13.73 13.83 13.69 0 0 0
31/10/2016
13.73
 108,550 13.89 13.95 13.53 0 0 0
28/10/2016
13.89
 37,330 13.93 14.03 13.85 0 0 0
27/10/2016
13.93
 59,470 13.93 14.14 13.83 0 0 0
26/10/2016
13.93
 103,910 13.75 14.03 13.71 0 0 0
25/10/2016
13.75
 145,680 14.14 14.14 13.63 0 0 0
24/10/2016
14.14
 102,880 14.54 14.54 14.14 0 0 0
21/10/2016
14.54
 131,610 14.74 14.84 14.44 0 0 0
20/10/2016
14.74
 66,230 15.04 15.08 14.54 0 0 0
19/10/2016
15.04
 70,170 15.15 15.31 15.04 0 0 0
18/10/2016
15.15
 127,400 15.02 15.31 15.02 0 0 0
17/10/2016
15.02
 73,620 14.90 15.13 14.94 0 0 0
14/10/2016
14.90
 79,270 14.68 15.04 14.64 0 0 0
13/10/2016
14.68
 52,330 14.74 14.74 14.64 0 0 0
12/10/2016
14.74
 61,880 14.72 14.80 14.44 0 0 0
11/10/2016
14.72
 203,880 14.78 14.84 14.16 0 0 0
10/10/2016
14.78
 156,860 15.15 15.25 14.76 130 0 0.0
07/10/2016
15.15
 105,230 15.45 15.53 15.11 0 0 0
06/10/2016
15.45
 280,130 15.35 15.71 15.35 0 0 0
05/10/2016
15.35
 274,770 15.15 15.41 15.19 800 0 0.1
04/10/2016
15.15
 121,000 15.04 15.43 15.04 0 130 -0.0
03/10/2016
15.04
 146,340 15.15 15.15 14.98 0 0 0
30/09/2016
15.15
 135,530 15.37 15.39 15.15 0 800 -0.1
29/09/2016
15.37
 228,980 15.35 15.47 15.25 0 0 0
28/09/2016
15.35
 239,740 15.53 15.55 15.27 10,000 0 0.8
27/09/2016
15.53
 110,040 15.47 15.61 15.47 0 0 0
26/09/2016
15.47
 248,300 15.15 15.65 15.15 0 0 0
23/09/2016
15.15
 190,770 15.15 15.27 15.02 0 10,000 -0.7
22/09/2016
15.15
 302,560 14.64 15.33 14.84 0 0 0
21/09/2016
14.64
 110,210 14.54 14.78 14.54 0 0 0
20/09/2016
14.54
 145,900 14.42 14.78 14.52 0 0 0
19/09/2016
14.42
 130,140 14.16 14.62 14.14 0 0 0
16/09/2016
14.16
 81,000 14.20 14.20 13.93 0 0 0
15/09/2016
14.20
 117,660 13.85 14.34 13.87 0 0 0
14/09/2016
13.85
 107,830 14.14 14.14 13.85 0 0 0
13/09/2016
14.14
 104,390 14.20 14.34 13.89 0 0 0
12/09/2016
14.20
 85,330 14.64 14.64 13.73 0 0 0
09/09/2016
14.64
 140,070 14.84 14.84 14.54 0 0 0
08/09/2016
14.84
 110,410 14.64 14.94 14.64 0 0 0
07/09/2016
14.64
 173,410 14.74 14.84 14.44 727,000 727,000 0
06/09/2016
14.74
 249,910 14.24 14.84 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |