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)
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
05/09/2016
14.24
 74,250 14.03 14.24 14.03 0 0 0
01/09/2016
14.03
 56,360 14.24 14.24 13.93 0 0 0
31/08/2016
14.24
 174,390 13.53 14.24 13.53 0 0 0
30/08/2016
13.53
 47,820 13.43 13.73 13.43 0 0 0
29/08/2016
13.43
 115,960 13.83 13.93 13.43 0 0 0
26/08/2016
13.83
 87,070 13.53 14.03 13.53 0 0 0
25/08/2016
13.53
 151,160 13.73 13.93 13.43 0 0 0
24/08/2016
13.73
 245,910 14.34 14.34 13.73 0 0 0
23/08/2016
14.34
 179,120 14.14 14.34 14.03 0 0 0
22/08/2016
14.14
 161,140 14.54 14.54 14.14 0 0 0
19/08/2016
14.54
 160,690 14.84 14.84 14.34 132,000 132,000 0
18/08/2016
14.84
 109,170 15.04 15.04 14.74 0 0 0
17/08/2016
15.04
 222,150 14.64 15.15 14.54 0 0 0
16/08/2016
14.64
 216,580 14.14 14.74 14.03 0 0 0
15/08/2016
14.14
 119,180 13.93 14.44 13.73 0 0 0
12/08/2016
13.93
 104,570 14.14 14.14 13.73 0 0 0
11/08/2016
14.14
 185,170 14.14 14.24 13.83 0 0 0
10/08/2016
14.14
 136,310 13.23 14.14 13.23 0 0 0
09/08/2016
13.23
 55,630 13.23 13.23 13.03 0 0 0
08/08/2016
13.23
 125,980 12.62 13.23 12.62 0 0 0
05/08/2016
12.62
 35,850 12.72 12.72 12.52 0 0 0
04/08/2016
12.72
 43,900 12.82 12.92 12.72 0 0 0
03/08/2016
12.82
 30,010 12.92 12.92 12.62 0 0 0
02/08/2016
12.92
 81,640 12.72 13.03 12.52 0 0 0
01/08/2016
12.72
 102,860 12.92 12.92 12.52 0 0 0
29/07/2016
12.92
 71,040 13.13 13.23 12.92 0 0 0
28/07/2016
13.13
 59,720 13.33 13.63 13.13 0 0 0
27/07/2016
13.33
 141,750 12.72 13.43 12.62 241,100 241,100 0
26/07/2016
12.72
 260,900 13.53 13.53 12.62 0 0 0
25/07/2016
13.53
 115,340 13.83 13.93 13.43 0 0 0
22/07/2016
13.83
 97,290 14.14 14.24 13.73 4,680 0 0.3
21/07/2016
14.14
 56,780 14.44 14.44 13.83 0 0 0
20/07/2016
14.44
 80,700 14.34 14.64 14.14 0 0 0
19/07/2016
14.34
 122,280 14.44 14.74 14.34 0 4,680 -0.3
18/07/2016
14.44
 120,510 14.14 14.44 13.83 0 0 0
15/07/2016
14.14
 261,290 14.64 14.64 13.93 81,520 81,520 0
14/07/2016
14.64
 299,500 15.55 15.65 14.54 32,900 32,900 0
13/07/2016
15.55
 212,770 15.65 16.05 15.55 0 0 0
12/07/2016
15.65
 227,080 15.85 15.95 15.35 0 0 0
11/07/2016
15.85
 184,000 16.36 16.56 15.65 80,650 80,650 0
08/07/2016
16.36
 257,490 16.56 17.16 16.26 2,945,350 2,945,350 0
07/07/2016
16.56
 552,850 15.65 16.66 15.85 0 0 0
06/07/2016
15.65
 227,000 15.45 15.75 15.25 160 0 0.0
05/07/2016
15.45
 121,870 15.45 15.75 15.45 60 0 0.0
04/07/2016
15.45
 249,830 15.15 15.55 15.04 0 0 0
01/07/2016
15.15
 283,090 15.55 15.85 14.94 0 0 0
30/06/2016
15.55
 150,770 15.95 16.05 15.45 100,000 100,000 0
29/06/2016
15.95
 221,710 15.55 16.16 15.55 0 0 0
28/06/2016
15.55
 211,010 15.15 16.05 14.94 600,000 600,000 0
27/06/2016
15.15
 108,200 14.74 15.15 14.14 0 0 0
24/06/2016
14.74
 386,510 14.94 14.94 13.93 0 220 -0.0
23/06/2016
14.94
 190,990 14.64 15.25 14.34 0 0 0
22/06/2016
14.64
 42,810 14.34 14.74 14.34 0 0 0
21/06/2016
14.34
 142,890 14.03 14.94 14.24 0 0 0
20/06/2016
14.03
 254,970 13.33 14.14 13.23 9,000 0 0.6
17/06/2016
13.33
 32,720 13.23 13.33 13.13 0 0 0
16/06/2016
13.23
 75,090 13.53 13.63 13.23 0 0 0
15/06/2016
13.53
 84,320 13.13 13.53 13.03 0 9,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |