CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

114.40
-0.60
(-0.52%)
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
(2026-02-23) 		-2.50 -2.08% 33,960,900 450,100 59.8
106.50
124.50
115
2 tháng
(2026-01-19) 		3.50 3.06% 93,095,100 -2,813,100 -279.7
106.50
127
115
3 tháng
(2025-12-18) 		26.68 29.32% 110,987,800 -5,151,600 -532.2
91.02
127
115
6 tháng
(2025-09-19) 		31.47 36.50% 150,102,100 -3,702,100 -388.5
82.20
127
115
12 tháng
(2025-03-24) 		31.47 36.50% 279,980,100 -1,997,356 -771.2
61.19
127
115
24 tháng
(2024-03-28) 		24.44 26.20% 522,383,600 -4,342,453 -1,022.0
61.19
127
115
36 tháng
(2023-04-03) 		46.19 64.60% 738,597,400 -5,290,642 -1,047.0
61.19
127
115
60 tháng
(2021-04-13) 		56.33 91.79% 1,049,241,300 -4,266,890 -834.2
57.72
127
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
19.08
 43,900 19.23 19.39 19.08 0 0 0
03/08/2016
19.23
 30,010 19.39 19.39 18.93 0 0 0
02/08/2016
19.39
 81,640 19.08 19.54 18.78 0 0 0
01/08/2016
19.08
 102,860 19.39 19.39 18.78 0 0 0
29/07/2016
19.39
 71,040 19.69 19.84 19.39 0 0 0
28/07/2016
19.69
 59,720 19.99 20.45 19.69 0 0 0
27/07/2016
19.99
 141,750 19.08 20.14 18.93 241,100 241,100 0
26/07/2016
19.08
 260,900 20.29 20.29 18.93 0 0 0
25/07/2016
20.29
 115,340 20.75 20.90 20.14 0 0 0
22/07/2016
20.75
 97,290 21.20 21.35 20.60 4,680 0 0.3
21/07/2016
21.20
 56,780 21.66 21.66 20.75 0 0 0
20/07/2016
21.66
 80,700 21.51 21.96 21.20 0 0 0
19/07/2016
21.51
 122,280 21.66 22.11 21.51 0 4,680 -0.3
18/07/2016
21.66
 120,510 21.20 21.66 20.75 0 0 0
15/07/2016
21.20
 261,290 21.96 21.96 20.90 81,520 81,520 0
14/07/2016
21.96
 299,500 23.32 23.48 21.81 32,900 32,900 0
13/07/2016
23.32
 212,770 23.48 24.08 23.32 0 0 0
12/07/2016
23.48
 227,080 23.78 23.93 23.02 0 0 0
11/07/2016
23.78
 184,000 24.54 24.84 23.48 80,650 80,650 0
08/07/2016
24.54
 257,490 24.84 25.75 24.38 2,945,350 2,945,350 0
07/07/2016
24.84
 552,850 23.48 24.99 23.78 0 0 0
06/07/2016
23.48
 227,000 23.17 23.63 22.87 160 0 0.0
05/07/2016
23.17
 121,870 23.17 23.63 23.17 60 0 0.0
04/07/2016
23.17
 249,830 22.72 23.32 22.57 0 0 0
01/07/2016
22.72
 283,090 23.32 23.78 22.42 0 0 0
30/06/2016
23.32
 150,770 23.93 24.08 23.17 100,000 100,000 0
29/06/2016
23.93
 221,710 23.32 24.23 23.32 0 0 0
28/06/2016
23.32
 211,010 22.72 24.08 22.42 600,000 600,000 0
27/06/2016
22.72
 108,200 22.11 22.72 21.20 0 0 0
24/06/2016
22.11
 386,510 22.42 22.42 20.90 0 220 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |