CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

126.50
8
(6.75%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
22.42
 190,990 21.96 22.87 21.51 0 0 0
22/06/2016
21.96
 42,810 21.51 22.11 21.51 0 0 0
21/06/2016
21.51
 142,890 21.05 22.42 21.35 0 0 0
20/06/2016
21.05
 254,970 19.99 21.20 19.84 9,000 0 0.6
17/06/2016
19.99
 32,720 19.84 19.99 19.69 0 0 0
16/06/2016
19.84
 75,090 20.29 20.45 19.84 0 0 0
15/06/2016
20.29
 84,320 19.69 20.29 19.54 0 9,000 -0.6
14/06/2016
19.69
 85,970 19.84 19.84 19.54 90 0 0.0
13/06/2016
19.84
 131,780 19.99 20.29 19.69 0 0 0
10/06/2016
19.99
 63,230 19.99 20.60 19.84 7,000 0 0.5
09/06/2016
19.99
 47,510 20.29 20.45 19.99 0 90 -0.0
08/06/2016
20.29
 145,480 20.45 20.75 20.29 3,000 0 0.2
07/06/2016
20.45
 118,950 20.60 20.60 20.14 0 7,000 -0.5
06/06/2016
20.60
 125,670 20.14 20.90 20.14 0 0 0
03/06/2016
20.14
 101,770 19.39 20.60 19.23 0 3,000 -0.2
02/06/2016
19.39
 31,460 19.54 19.54 19.23 350 0 0.0
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
19.54
 17,590 19.39 19.69 19.39 0 0 0
31/05/2016
19.39
 60,510 19.09 19.68 19.09 0 0 0
30/05/2016
19.09
 283,640 17.89 19.09 17.89 0 350 -0.0
27/05/2016
17.89
 22,510 18.04 18.04 17.75 0 0 0
26/05/2016
18.04
 38,830 17.89 18.04 17.75 0 0 0
25/05/2016
17.89
 20,100 18.04 18.04 17.75 0 0 0
24/05/2016
18.04
 40,570 18.19 18.19 18.04 0 0 0
23/05/2016
18.19
 6,000 18.19 18.19 17.89 0 0 0
20/05/2016
18.19
 26,180 18.19 18.34 18.04 0 0 0
19/05/2016
18.19
 14,350 18.04 18.19 17.89 0 0 0
18/05/2016
18.04
 52,520 17.89 18.19 17.75 0 0 0
17/05/2016
17.89
 43,670 17.89 18.19 17.60 0 0 0
16/05/2016
17.89
 29,060 17.89 17.89 17.75 3,100 0 0.2
13/05/2016
17.89
 46,050 17.75 17.89 17.45 0 0 0
12/05/2016
17.75
 37,270 17.75 17.89 17.75 0 0 0
11/05/2016
17.75
 91,000 17.89 18.19 17.75 0 3,100 -0.2
10/05/2016
17.89
 132,670 17.30 17.89 17.30 373,793 373,793 0
09/05/2016
17.30
 19,960 17.00 17.30 16.85 0 0 0
06/05/2016
17.00
 16,770 17.30 17.30 17.00 1,000 0 0.1
05/05/2016
17.30
 51,350 17.15 17.60 17.00 10,030 0 0.6
04/05/2016
17.15
 60,810 17.15 17.30 17.00 0 0 0
29/04/2016
17.15
 26,410 17.00 17.30 17.00 0 1,000 -0.1
28/04/2016
17.00
 66,980 17.15 17.30 16.85 50,000 60,030 -0.6
27/04/2016
17.15
 51,360 17.00 17.45 17.15 500 0 0.0
26/04/2016
17.00
 116,180 16.40 17.30 16.40 0 0 0
25/04/2016
16.40
 66,260 16.70 16.70 15.66 0 0 0
22/04/2016
16.70
 214,730 15.66 16.70 15.66 34,500 35,000 -0.0
21/04/2016
15.66
 84,740 15.36 15.96 15.36 0 0 0
20/04/2016
15.36
 47,340 15.36 15.36 15.36 0 0 0
19/04/2016
15.36
 60,440 15.51 15.96 15.36 35,000 35,000 0
15/04/2016
15.51
 68,620 15.21 15.66 15.21 20,000 20,000 0
14/04/2016
15.21
 25,800 15.36 15.36 15.06 0 0 0
13/04/2016
15.36
 24,380 15.51 15.51 15.06 0 0 0
12/04/2016
15.51
 30,080 15.66 16.11 15.51 0 0 0
11/04/2016
15.66
 160,230 14.76 15.66 15.06 0 0 0
08/04/2016
14.76
 97,080 14.32 14.76 14.17 0 0 0
07/04/2016
14.32
 17,860 14.35 14.38 14.32 0 0 0
06/04/2016
14.35
 10,090 14.32 14.35 14.08 0 0 0
05/04/2016
14.32
 11,950 14.32 14.32 14.14 0 0 0
04/04/2016
14.32
 47,620 14.32 14.61 14.05 0 0 0
01/04/2016
14.32
 3,280 14.32 14.44 14.02 45,742 45,742 0
31/03/2016
14.32
 15,300 14.32 14.38 14.17 0 0 0
30/03/2016
14.32
 32,740 14.47 14.61 14.32 10 0 0.0
29/03/2016
14.47
 26,970 14.73 14.73 14.47 0 0 0
28/03/2016
14.73
 19,400 14.76 14.79 14.61 6,300 0 0.3
25/03/2016
14.76
 16,040 14.79 14.79 14.64 0 0 0
24/03/2016
14.79
 28,910 14.79 14.79 14.64 302,900 300,000 0.1
23/03/2016
14.79
 42,330 14.67 14.88 14.55 109,500 106,310 0.2
22/03/2016
14.67
 76,730 14.61 14.76 14.47 0 0 0
21/03/2016
14.61
 25,300 14.61 14.88 14.35 0 2,900 -0.1
18/03/2016
14.61
 23,220 14.82 14.85 14.47 101,400 110,900 -0.5
17/03/2016
14.82
 13,880 14.79 14.91 14.73 0 0 0
16/03/2016
14.79
 20,660 14.32 14.91 14.32 0 0 0
15/03/2016
14.32
 8,450 14.41 14.47 14.26 0 0 0
14/03/2016
14.41
 10,410 14.47 14.61 14.05 0 0 0
11/03/2016
14.47
 24,060 14.58 14.70 14.47 0 0 0
10/03/2016
14.58
 10,330 14.44 14.79 14.20 0 0 0
09/03/2016
14.44
 18,370 15.06 15.06 14.44 0 0 0
08/03/2016
15.06
 15,360 15.06 15.21 14.85 0 0 0
07/03/2016
15.06
 19,000 14.32 15.21 14.32 0 0 0
04/03/2016
14.32
 58,880 13.90 14.47 13.96 400 0 0.0
03/03/2016
13.90
 27,880 13.69 14.02 13.60 0 0 0
02/03/2016
13.69
 29,860 13.51 13.84 13.42 0 0 0
01/03/2016
13.51
 10,990 13.48 13.60 13.42 0 0 0
29/02/2016
13.48
 10,100 13.45 14.02 13.45 0 0 0
26/02/2016
13.45
 20,440 13.42 13.72 13.39 0 0 0
25/02/2016
13.42
 18,790 13.33 13.51 13.27 273,320 273,720 -0.0
24/02/2016
13.33
 5,080 13.51 13.51 13.30 0 0 0
23/02/2016
13.51
 19,580 13.42 13.54 13.27 0 0 0
22/02/2016
13.42
 6,180 13.42 13.69 13.27 0 0 0
19/02/2016
13.42
 127,280 13.48 13.57 13.42 0 0 0
18/02/2016
13.48
 49,250 13.69 13.69 13.27 0 0 0
17/02/2016
13.69
 10,000 13.60 13.72 13.42 0 0 0
16/02/2016
13.60
 9,810 13.42 13.99 13.36 0 0 0
15/02/2016
13.42
 10,730 13.33 13.99 13.42 0 0 0
05/02/2016
13.33
 17,960 13.30 13.42 13.30 0 0 0
04/02/2016
13.30
 19,660 13.27 13.42 13.24 0 0 0
03/02/2016
13.27
 18,500 13.42 13.57 13.27 0 0 0
02/02/2016
13.42
 7,170 13.27 13.51 13.12 0 0 0
01/02/2016
13.27
 63,520 13.39 13.51 13.12 0 0 0
29/01/2016
13.39
 10,240 13.27 13.42 12.97 0 0 0
28/01/2016
13.27
 26,400 13.12 13.57 12.97 0 0 0
27/01/2016
13.12
 31,180 12.91 13.27 12.97 0 0 0
26/01/2016
12.91
 28,740 12.76 12.97 12.74 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |