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)
15/07/2015
11.71
 12,940 11.77 11.77 11.71 0 4,000 -0.2
14/07/2015
11.77
 10,620 11.77 11.77 11.77 10,500 0 0.4
13/07/2015
11.77
 9,660 11.50 11.77 11.59 0 0 0
10/07/2015
11.50
 11,410 11.47 11.59 11.47 1,290 10 0.1
09/07/2015
11.47
 2,890 11.45 11.47 11.39 2,710 0 0.1
08/07/2015
11.45
 2,640 11.45 11.45 11.45 2,590 0 0.1
07/07/2015
11.45
 27,460 11.53 11.53 11.33 2,290 30 0.1
06/07/2015
11.53
 4,550 11.53 11.53 11.47 0 0 0
03/07/2015
11.53
 520 11.53 11.53 11.36 10 0 0.0
02/07/2015
11.53
 250 11.62 11.62 11.47 0 0 0
01/07/2015
11.62
 7,000 11.62 11.62 11.47 191,490 193,510 -0.1
30/06/2015
11.62
 2,150 11.62 11.65 11.56 0 0 0
29/06/2015
11.62
 3,740 11.74 11.74 11.56 0 0 0
26/06/2015
11.74
 4,580 11.71 11.74 11.68 302,500 300,000 0.1
25/06/2015
11.71
 0 11.71 11.71 11.71 100,000 100,000 0
24/06/2015
11.71
 30 11.71 11.71 11.71 30 0 0.0
23/06/2015
11.71
 410 11.71 11.71 11.47 0 320 -0.0
22/06/2015
11.71
 620 11.77 11.77 11.71 200,470 200,000 0.0
19/06/2015
11.77
 1,510 11.80 11.80 11.77 500 0 0.0
18/06/2015
11.80
 2,410 11.86 11.86 11.77 1,900 0 0.1
17/06/2015
11.86
 6,570 11.77 11.89 11.74 420 0 0.0
16/06/2015
11.77
 8,160 12.06 12.06 11.77 5,670 0 0.2
15/06/2015
12.06
 4,840 12.21 12.65 12.06 3,600 0 0.2
12/06/2015
12.21
 90 12.24 12.24 12.21 90 0 0.0
11/06/2015
12.24
 21,510 11.47 12.27 11.47 619,020 600,550 0.8
10/06/2015: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
10/06/2015
11.47
 30 11.59 11.59 11.47 0 0 0
09/06/2015
11.59
 5,610 11.59 11.70 11.59 0 40 -0.0
08/06/2015
11.59
 390 11.59 11.70 11.59 30 0 0.0
05/06/2015
11.59
 65,130 11.36 11.81 11.59 100,000 160,990 -3.1
04/06/2015
11.36
 18,040 11.48 12.26 11.36 17,890 0 1.0
03/06/2015
11.48
 2,550 11.48 11.48 11.25 30 0 0.0
02/06/2015
11.48
 8,700 11.48 11.48 11.48 3,600 0 0.2
01/06/2015
11.48
 1,040 11.48 11.70 11.36 900 0 0.0
29/05/2015
11.48
 6,650 11.70 11.70 11.48 106,480 100,000 0.3
28/05/2015
11.70
 2,490 11.59 11.70 11.25 2,300 440 0.1
27/05/2015
11.59
 4,480 11.70 11.81 11.59 2,500 40 0.1
26/05/2015
11.70
 6,430 11.59 11.70 11.59 1,390 0 0.1
25/05/2015
11.59
 8,840 11.59 11.70 11.59 2,200 5,640 -0.2
22/05/2015
11.59
 3,020 11.59 11.59 11.59 1,000 0 0.1
21/05/2015
11.59
 2,870 11.48 11.59 11.48 0 0 0
20/05/2015
11.48
 2,440 11.36 11.48 11.25 30,440 30,000 0.0
19/05/2015
11.36
 4,470 11.36 11.36 11.25 1,000 600 0.0
18/05/2015
11.36
 6,010 11.59 11.59 11.25 2,400 0 0.1
15/05/2015
11.59
 5,050 11.70 11.70 11.25 92,000 88,550 0.2
14/05/2015
11.70
 2,860 11.70 11.70 11.25 1,880 0 0.1
13/05/2015
11.70
 1,590 11.70 11.70 11.25 285,000 285,000 0
12/05/2015
11.70
 35,220 11.36 11.70 11.36 115,540 100,000 0.8
11/05/2015
11.36
 1,320 11.48 11.48 11.36 570 0 0.0
08/05/2015
11.48
 1,530 11.48 11.48 11.25 0 0 0
07/05/2015
11.48
 180 11.36 11.48 11.36 30 0 0.0
06/05/2015
11.36
 28,410 10.91 11.48 11.14 63,350 37,460 1.3
05/05/2015
10.91
 1,030 10.91 10.91 10.91 10 0 0.0
04/05/2015
10.91
 900 10.91 11.36 10.80 70 0 0.0
27/04/2015
10.91
 2,490 11.48 11.48 10.91 1,000 0 0.1
24/04/2015
11.48
 6,880 10.91 11.59 11.03 6,000 0 0.3
23/04/2015
10.91
 460 11.12 11.12 10.80 50 450 -0.0
22/04/2015
11.12
 4,940 11.12 11.12 10.96 4,480 0 0.2
21/04/2015
11.12
 4,710 11.03 11.12 10.91 200,000 200,190 -0.0
20/04/2015
11.03
 1,220 11.14 11.14 10.91 37,000 38,010 -0.0
17/04/2015
11.14
 11,100 11.14 11.14 10.80 0 0 0
16/04/2015
11.14
 224,690 10.80 11.25 11.00 190,270 92,760 4.8
15/04/2015
10.80
 22,510 10.80 10.91 10.80 9,730 0 0.5
14/04/2015
10.80
 17,000 10.69 10.80 10.69 100,000 100,000 0
13/04/2015
10.69
 6,360 10.51 10.76 10.51 340,000 340,000 0
10/04/2015
10.51
 38,260 10.37 11.00 10.46 510,000 510,000 0
09/04/2015
10.37
 14,260 10.35 10.37 10.24 363,670 563,670 -9.2
08/04/2015
10.35
 15,140 10.13 10.35 10.10 260,400 260,400 0
07/04/2015
10.13
 40 10.13 10.13 10.01 0 0 0
06/04/2015
10.13
 490 10.13 10.35 10.01 160,000 160,000 0
03/04/2015
10.13
 5,610 10.01 10.13 9.92 0 0 0
02/04/2015
10.01
 12,450 9.90 10.01 9.81 0 0 0
01/04/2015
9.90
 12,630 9.86 9.90 9.79 25,527 25,527 0
31/03/2015
9.86
 50 9.68 9.86 9.86 0 0 0
30/03/2015
9.68
 1,310 9.68 9.74 9.68 0 0 0
27/03/2015
9.68
 4,540 9.54 9.68 9.68 150,000 150,000 0
26/03/2015
9.54
 4,710 9.45 9.54 9.45 500,000 500,000 0
25/03/2015
9.45
 16,090 9.47 9.65 9.34 253,900 251,900 0.1
24/03/2015
9.47
 42,100 9.77 9.77 9.41 253,900 251,900 0.1
23/03/2015
9.77
 14,200 9.77 9.90 9.45 364,000 364,000 0
20/03/2015
9.77
 56,190 9.36 9.99 9.45 0 0 0
19/03/2015
9.36
 163,240 8.75 9.36 8.78 0 0 0
18/03/2015
8.75
 16,020 8.64 8.75 8.64 0 2,000 -0.1
17/03/2015
8.64
 27,810 8.57 8.64 8.55 0 0 0
16/03/2015
8.57
 18,890 8.57 8.64 8.35 0 0 0
13/03/2015
8.57
 9,070 8.42 8.57 8.42 0 0 0
12/03/2015
8.42
 21,810 8.37 8.42 8.28 0 0 0
11/03/2015
8.37
 40,530 8.37 8.37 8.33 0 0 0
10/03/2015
8.37
 23,040 8.35 8.37 8.28 0 0 0
09/03/2015
8.35
 1,190 8.35 8.35 8.28 0 0 0
06/03/2015
8.35
 18,560 8.42 8.42 8.28 0 0 0
05/03/2015
8.42
 25,310 8.28 8.42 8.26 234,100 234,100 0
04/03/2015
8.28
 20,970 8.28 8.44 8.26 0 0 0
03/03/2015
8.28
 6,740 8.21 8.30 8.12 0 0 0
02/03/2015
8.21
 2,300 8.37 8.48 8.21 0 0 0
27/02/2015
8.37
 3,300 8.37 8.44 8.28 0 0 0
26/02/2015
8.37
 2,740 8.30 8.44 8.30 960 0 0.0
25/02/2015
8.30
 400 8.39 8.39 8.30 0 0 0
24/02/2015
8.39
 510 8.33 8.42 8.19 0 0 0
13/02/2015
8.33
 2,500 8.44 8.44 8.12 0 0 0
12/02/2015
8.44
 1,600 8.33 8.44 8.21 0 960 -0.0

Chính sách bảo mật | Điều khoản sử dụng |