CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

113.90
-1.10
(-0.96%)
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)
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
25/01/2016
12.76
 19,940 12.38 12.76 12.41 0 0 0
22/01/2016
12.38
 20,900 12.38 12.53 12.08 0 0 0
21/01/2016
12.38
 46,790 12.14 12.68 11.96 0 630 -0.0
20/01/2016
12.14
 92,780 12.23 12.23 11.96 0 0 0
19/01/2016
12.23
 41,230 12.38 12.38 11.90 0 0 0
18/01/2016
12.38
 13,910 12.44 12.44 11.57 100,000 100,000 0
15/01/2016
12.44
 20,230 12.08 12.62 11.48 0 0 0
14/01/2016
12.08
 2,050 12.53 12.53 12.08 0 0 0
13/01/2016
12.53
 4,490 12.53 12.65 12.35 0 0 0
12/01/2016
12.53
 23,180 12.59 12.68 12.44 3,000 0 0.1
11/01/2016
12.59
 22,350 12.79 12.79 11.96 0 0 0
08/01/2016
12.79
 29,760 12.76 12.79 12.56 95,000 95,000 0
07/01/2016
12.76
 13,920 12.79 12.79 12.50 0 3,000 -0.1
06/01/2016
12.79
 14,230 12.62 12.79 12.68 0 0 0
05/01/2016
12.62
 2,120 12.82 12.82 12.59 126,100 126,100 0
04/01/2016
12.82
 4,460 12.79 12.82 12.71 79,803 79,803 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
31/12/2015
12.79
 36,110 12.76 12.94 12.05 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2015
12.76
 8,770 12.62 12.82 12.56 0 0 0
29/12/2015
12.62
 6,020 12.65 12.82 12.47 1,520 0 0.1
28/12/2015
12.65
 22,610 12.47 12.68 12.09 0 0 0
25/12/2015
12.47
 15,500 11.95 12.53 11.83 0 0 0
24/12/2015
11.95
 11,200 11.92 12.47 11.80 80 0 0.0
23/12/2015
11.92
 24,720 12.62 12.68 11.77 0 1,520 -0.1
22/12/2015
12.62
 7,200 12.62 12.68 12.36 0 0 0
21/12/2015
12.62
 10,550 12.62 12.97 12.38 2,700 0 0.1
18/12/2015
12.62
 37,410 12.82 12.82 12.38 0 0 0
17/12/2015
12.82
 10,140 12.53 12.97 12.53 0 0 0
16/12/2015
12.53
 50,440 12.18 12.68 12.01 0 80 -0.0
15/12/2015
12.18
 22,790 11.74 12.18 11.66 233,372 236,072 -0.1
14/12/2015
11.74
 32,210 11.80 12.06 11.51 0 0 0
11/12/2015
11.80
 48,960 11.63 11.95 11.57 0 0 0
10/12/2015
11.63
 970 11.66 11.66 11.39 0 0 0
09/12/2015
11.66
 40,490 11.77 11.80 11.51 0 0 0
08/12/2015
11.77
 38,110 11.60 11.80 11.25 0 0 0
07/12/2015
11.60
 5,850 11.95 11.95 11.28 0 0 0
04/12/2015
11.95
 20,880 11.51 11.95 11.22 0 0 0
03/12/2015
11.51
 15,230 11.31 12.09 11.22 0 0 0
02/12/2015
11.31
 21,470 11.31 11.51 11.22 0 0 0
01/12/2015
11.31
 38,470 11.34 11.42 11.22 0 0 0
30/11/2015
11.34
 10,270 11.19 11.34 10.96 0 0 0
27/11/2015
11.19
 7,960 11.36 11.36 10.93 0 0 0
26/11/2015
11.36
 87,130 10.64 11.36 10.64 0 0 0
25/11/2015
10.64
 2,670 10.61 10.75 10.64 1,560 0 0.1
24/11/2015
10.61
 12,420 10.49 10.64 10.46 0 0 0
23/11/2015
10.49
 28,370 10.49 10.61 10.20 0 0 0
20/11/2015
10.49
 31,730 10.26 10.49 10.05 0 0 0
19/11/2015
10.26
 16,570 10.29 10.49 9.99 0 1,560 -0.1
18/11/2015
10.29
 24,400 10.29 10.32 9.59 1,505,200 1,500,000 0.2
17/11/2015
10.29
 65,370 10.11 10.34 10.11 259,980 259,890 0.0
16/11/2015
10.11
 15,340 10.11 10.20 10.08 483,278 483,278 0
13/11/2015
10.11
 34,680 9.97 10.14 9.91 0 0 0
12/11/2015
9.97
 60,000 9.32 9.97 9.27 0 5,200 -0.2
11/11/2015
9.32
 15,270 9.35 9.35 9.30 0 0 0
10/11/2015
9.35
 9,040 9.35 9.35 9.24 0 0 0
09/11/2015
9.35
 9,080 9.32 9.47 9.32 4,000 0 0.1
06/11/2015
9.32
 10,330 9.32 9.59 9.32 2,200 90 0.1
05/11/2015
9.32
 2,110 9.27 9.32 9.27 0 0 0
04/11/2015
9.27
 57,660 9.24 9.38 9.18 0 0 0
03/11/2015
9.24
 60,730 9.15 9.24 9.15 0 4,000 -0.1
02/11/2015
9.15
 10,000 9.32 9.38 9.15 0 2,200 -0.1
30/10/2015
9.32
 5,690 9.32 9.32 9.18 0 0 0
29/10/2015
9.32
 24,110 9.38 9.44 9.06 0 0 0
28/10/2015
9.38
 31,800 9.32 9.38 9.32 1,170 0 0.0
27/10/2015
9.32
 23,100 9.32 9.32 9.15 0 0 0
26/10/2015
9.32
 5,080 9.35 9.35 9.24 0 0 0
23/10/2015
9.35
 26,860 9.41 9.50 9.21 0 0 0
22/10/2015
9.41
 31,470 9.06 9.41 9.06 0 1,170 -0.0
21/10/2015
9.06
 7,460 9.03 9.06 9.03 0 0 0
20/10/2015
9.03
 45,450 9.15 9.18 8.98 0 0 0
19/10/2015
9.15
 21,670 9.27 9.27 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |