CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
17.32
 60,810 17.32 17.47 17.17 0 0 0
29/04/2016
17.32
 26,410 17.17 17.47 17.17 0 1,000 -0.1
28/04/2016
17.17
 66,980 17.32 17.47 17.01 50,000 60,030 -0.6
27/04/2016
17.32
 51,360 17.17 17.62 17.32 500 0 0.0
26/04/2016
17.17
 116,180 16.56 17.47 16.56 0 0 0
25/04/2016
16.56
 66,260 16.86 16.86 15.81 0 0 0
22/04/2016
16.86
 214,730 15.81 16.86 15.81 34,500 35,000 -0.0
21/04/2016
15.81
 84,740 15.51 16.11 15.51 0 0 0
20/04/2016
15.51
 47,340 15.51 15.51 15.51 0 0 0
19/04/2016
15.51
 60,440 15.66 16.11 15.51 35,000 35,000 0
15/04/2016
15.66
 68,620 15.36 15.81 15.36 20,000 20,000 0
14/04/2016
15.36
 25,800 15.51 15.51 15.21 0 0 0
13/04/2016
15.51
 24,380 15.66 15.66 15.21 0 0 0
12/04/2016
15.66
 30,080 15.81 16.26 15.66 0 0 0
11/04/2016
15.81
 160,230 14.91 15.81 15.21 0 0 0
08/04/2016
14.91
 97,080 14.45 14.91 14.30 0 0 0
07/04/2016
14.45
 17,860 14.48 14.52 14.45 0 0 0
06/04/2016
14.48
 10,090 14.45 14.48 14.21 0 0 0
05/04/2016
14.45
 11,950 14.45 14.45 14.27 0 0 0
04/04/2016
14.45
 47,620 14.45 14.76 14.18 0 0 0
01/04/2016
14.45
 3,280 14.45 14.58 14.15 45,742 45,742 0
31/03/2016
14.45
 15,300 14.45 14.52 14.30 0 0 0
30/03/2016
14.45
 32,740 14.61 14.76 14.45 10 0 0.0
29/03/2016
14.61
 26,970 14.88 14.88 14.61 0 0 0
28/03/2016
14.88
 19,400 14.91 14.94 14.76 6,300 0 0.3
25/03/2016
14.91
 16,040 14.94 14.94 14.79 0 0 0
24/03/2016
14.94
 28,910 14.94 14.94 14.79 302,900 300,000 0.1
23/03/2016
14.94
 42,330 14.82 15.03 14.70 109,500 106,310 0.2
22/03/2016
14.82
 76,730 14.76 14.91 14.61 0 0 0
21/03/2016
14.76
 25,300 14.76 15.03 14.48 0 2,900 -0.1
18/03/2016
14.76
 23,220 14.97 15.00 14.61 101,400 110,900 -0.5
17/03/2016
14.97
 13,880 14.94 15.06 14.88 0 0 0
16/03/2016
14.94
 20,660 14.45 15.06 14.45 0 0 0
15/03/2016
14.45
 8,450 14.55 14.61 14.39 0 0 0
14/03/2016
14.55
 10,410 14.61 14.76 14.18 0 0 0
11/03/2016
14.61
 24,060 14.73 14.85 14.61 0 0 0
10/03/2016
14.73
 10,330 14.58 14.94 14.33 0 0 0
09/03/2016
14.58
 18,370 15.21 15.21 14.58 0 0 0
08/03/2016
15.21
 15,360 15.21 15.36 15.00 0 0 0
07/03/2016
15.21
 19,000 14.45 15.36 14.45 0 0 0
04/03/2016
14.45
 58,880 14.03 14.61 14.09 400 0 0.0
03/03/2016
14.03
 27,880 13.82 14.15 13.73 0 0 0
02/03/2016
13.82
 29,860 13.64 13.97 13.55 0 0 0
01/03/2016
13.64
 10,990 13.61 13.73 13.55 0 0 0
29/02/2016
13.61
 10,100 13.58 14.15 13.58 0 0 0
26/02/2016
13.58
 20,440 13.55 13.85 13.52 0 0 0
25/02/2016
13.55
 18,790 13.46 13.64 13.40 273,320 273,720 -0.0
24/02/2016
13.46
 5,080 13.64 13.64 13.43 0 0 0
23/02/2016
13.64
 19,580 13.55 13.67 13.40 0 0 0
22/02/2016
13.55
 6,180 13.55 13.82 13.40 0 0 0
19/02/2016
13.55
 127,280 13.61 13.70 13.55 0 0 0
18/02/2016
13.61
 49,250 13.82 13.82 13.40 0 0 0
17/02/2016
13.82
 10,000 13.73 13.85 13.55 0 0 0
16/02/2016
13.73
 9,810 13.55 14.12 13.49 0 0 0
15/02/2016
13.55
 10,730 13.46 14.12 13.55 0 0 0
05/02/2016
13.46
 17,960 13.43 13.55 13.43 0 0 0
04/02/2016
13.43
 19,660 13.40 13.55 13.37 0 0 0
03/02/2016
13.40
 18,500 13.55 13.70 13.40 0 0 0
02/02/2016
13.55
 7,170 13.40 13.64 13.25 0 0 0
01/02/2016
13.40
 63,520 13.52 13.64 13.25 0 0 0
29/01/2016
13.52
 10,240 13.40 13.55 13.10 0 0 0
28/01/2016
13.40
 26,400 13.25 13.70 13.10 0 0 0
27/01/2016
13.25
 31,180 13.04 13.40 13.10 0 0 0
26/01/2016
13.04
 28,740 12.89 13.10 12.86 630 0 0.0
25/01/2016
12.89
 19,940 12.50 12.89 12.53 0 0 0
22/01/2016
12.50
 20,900 12.50 12.65 12.20 0 0 0
21/01/2016
12.50
 46,790 12.26 12.80 12.08 0 630 -0.0
20/01/2016
12.26
 92,780 12.35 12.35 12.08 0 0 0
19/01/2016
12.35
 41,230 12.50 12.50 12.02 0 0 0
18/01/2016
12.50
 13,910 12.56 12.56 11.68 100,000 100,000 0
15/01/2016
12.56
 20,230 12.20 12.74 11.59 0 0 0
14/01/2016
12.20
 2,050 12.65 12.65 12.20 0 0 0
13/01/2016
12.65
 4,490 12.65 12.77 12.47 0 0 0
12/01/2016
12.65
 23,180 12.71 12.80 12.56 3,000 0 0.1
11/01/2016
12.71
 22,350 12.92 12.92 12.08 0 0 0
08/01/2016
12.92
 29,760 12.89 12.92 12.68 95,000 95,000 0
07/01/2016
12.89
 13,920 12.92 12.92 12.62 0 3,000 -0.1
06/01/2016
12.92
 14,230 12.74 12.92 12.80 0 0 0
05/01/2016
12.74
 2,120 12.95 12.95 12.71 126,100 126,100 0
04/01/2016
12.95
 4,460 12.92 12.95 12.83 79,803 79,803 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
31/12/2015
12.92
 36,110 12.89 13.07 12.17 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2015
12.89
 8,770 12.74 12.95 12.68 0 0 0
29/12/2015
12.74
 6,020 12.77 12.95 12.59 1,520 0 0.1
28/12/2015
12.77
 22,610 12.59 12.80 12.21 0 0 0
25/12/2015
12.59
 15,500 12.06 12.65 11.95 0 0 0
24/12/2015
12.06
 11,200 12.03 12.59 11.92 80 0 0.0
23/12/2015
12.03
 24,720 12.74 12.80 11.89 0 1,520 -0.1
22/12/2015
12.74
 7,200 12.74 12.80 12.48 0 0 0
21/12/2015
12.74
 10,550 12.74 13.09 12.50 2,700 0 0.1
18/12/2015
12.74
 37,410 12.95 12.95 12.50 0 0 0
17/12/2015
12.95
 10,140 12.65 13.09 12.65 0 0 0
16/12/2015
12.65
 50,440 12.30 12.80 12.12 0 80 -0.0
15/12/2015
12.30
 22,790 11.86 12.30 11.77 233,372 236,072 -0.1
14/12/2015
11.86
 32,210 11.92 12.18 11.62 0 0 0
11/12/2015
11.92
 48,960 11.74 12.06 11.68 0 0 0
10/12/2015
11.74
 970 11.77 11.77 11.50 0 0 0
09/12/2015
11.77
 40,490 11.89 11.92 11.62 0 0 0
08/12/2015
11.89
 38,110 11.71 11.92 11.36 0 0 0
07/12/2015
11.71
 5,850 12.06 12.06 11.39 0 0 0
04/12/2015
12.06
 20,880 11.62 12.06 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |