CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

126.40
7.90
(6.67%)
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)
04/09/2015
9.85
 2,680 9.21 9.85 9.24 0 0 0
03/09/2015
9.21
 30 9.32 9.32 9.21 0 0 0
01/09/2015
9.32
 18,210 9.47 9.50 9.32 0 0 0
31/08/2015
9.47
 250 9.76 9.76 9.47 10 0 0.0
28/08/2015
9.76
 3,980 9.47 9.76 9.35 0 0 0
27/08/2015
9.47
 12,730 9.47 9.47 9.30 0 0 0
26/08/2015
9.47
 3,070 9.32 9.47 9.32 0 0 0
25/08/2015
9.32
 2,510 9.18 9.32 8.74 0 0 0
24/08/2015
9.18
 23,980 9.30 9.91 9.03 80 0 0.0
21/08/2015
9.30
 49,160 9.18 9.38 9.03 20,980 0 0.7
20/08/2015
9.18
 10,390 9.44 9.44 9.18 0 0 0
19/08/2015
9.44
 39,280 9.41 9.44 9.06 30 0 0.0
18/08/2015
9.41
 2,250 8.83 9.41 8.74 0 0 0
17/08/2015
8.83
 256,460 9.47 9.47 8.83 0 21,060 -0.6
14/08/2015
9.47
 16,500 9.76 10.05 9.47 0 0 0
13/08/2015
9.76
 5,640 10.05 10.05 9.76 0 30 -0.0
12/08/2015
10.05
 21,410 10.17 10.20 9.91 10 0 0.0
11/08/2015
10.17
 13,870 10.14 10.32 10.14 0 0 0
10/08/2015
10.14
 10,100 10.14 10.32 9.91 0 0 0
07/08/2015
10.14
 9,360 10.20 10.46 10.14 20 0 0.0
06/08/2015
10.20
 3,940 10.20 10.29 10.20 0 10 -0.0
05/08/2015
10.20
 17,310 10.26 10.26 10.20 7,150 0 0.3
04/08/2015
10.26
 2,600 10.29 10.72 10.20 0 0 0
03/08/2015
10.29
 5,950 10.69 10.78 10.05 500 0 0.0
31/07/2015
10.69
 11,330 11.19 11.31 10.64 2,020 20 0.1
30/07/2015
11.19
 10,430 11.25 11.28 11.19 0 0 0
29/07/2015
11.25
 4,660 11.66 11.66 11.25 620,020 620,000 0.0
28/07/2015
11.66
 0 11.66 11.66 11.66 0 0 0
27/07/2015
11.66
 24,690 11.36 11.66 11.07 4,200 7,070 -0.1
24/07/2015
11.36
 6,870 11.28 11.45 11.31 38,000 38,120 -0.0
23/07/2015
11.28
 12,750 11.22 11.66 11.22 5,150 0 0.2
22/07/2015
11.22
 3,010 11.63 11.63 11.22 0 0 0
21/07/2015
11.63
 24,400 11.22 11.66 11.22 190,350 180,000 0.4
20/07/2015
11.22
 11,710 11.51 11.66 11.22 6,700 0 0.3
17/07/2015
11.51
 2,010 11.60 11.60 11.51 400,000 400,000 0
16/07/2015
11.60
 9,660 11.60 11.60 11.54 3,000 0 0.1
15/07/2015
11.60
 12,940 11.66 11.66 11.60 0 4,000 -0.2
14/07/2015
11.66
 10,620 11.66 11.66 11.66 10,500 0 0.4
13/07/2015
11.66
 9,660 11.39 11.66 11.48 0 0 0
10/07/2015
11.39
 11,410 11.36 11.48 11.36 1,290 10 0.1
09/07/2015
11.36
 2,890 11.34 11.36 11.28 2,710 0 0.1
08/07/2015
11.34
 2,640 11.34 11.34 11.34 2,590 0 0.1
07/07/2015
11.34
 27,460 11.42 11.42 11.22 2,290 30 0.1
06/07/2015
11.42
 4,550 11.42 11.42 11.36 0 0 0
03/07/2015
11.42
 520 11.42 11.42 11.25 10 0 0.0
02/07/2015
11.42
 250 11.51 11.51 11.36 0 0 0
01/07/2015
11.51
 7,000 11.51 11.51 11.36 191,490 193,510 -0.1
30/06/2015
11.51
 2,150 11.51 11.54 11.45 0 0 0
29/06/2015
11.51
 3,740 11.63 11.63 11.45 0 0 0
26/06/2015
11.63
 4,580 11.60 11.63 11.57 302,500 300,000 0.1
25/06/2015
11.60
 0 11.60 11.60 11.60 100,000 100,000 0
24/06/2015
11.60
 30 11.60 11.60 11.60 30 0 0.0
23/06/2015
11.60
 410 11.60 11.60 11.36 0 320 -0.0
22/06/2015
11.60
 620 11.66 11.66 11.60 200,470 200,000 0.0
19/06/2015
11.66
 1,510 11.69 11.69 11.66 500 0 0.0
18/06/2015
11.69
 2,410 11.74 11.74 11.66 1,900 0 0.1
17/06/2015
11.74
 6,570 11.66 11.77 11.63 420 0 0.0
16/06/2015
11.66
 8,160 11.95 11.95 11.66 5,670 0 0.2
15/06/2015
11.95
 4,840 12.09 12.53 11.95 3,600 0 0.2
12/06/2015
12.09
 90 12.12 12.12 12.09 90 0 0.0
11/06/2015
12.12
 21,510 11.36 12.15 11.36 619,020 600,550 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
11.36
 30 11.48 11.48 11.36 0 0 0
09/06/2015
11.48
 5,610 11.48 11.59 11.48 0 40 -0.0
08/06/2015
11.48
 390 11.48 11.59 11.48 30 0 0.0
05/06/2015
11.48
 65,130 11.25 11.70 11.48 100,000 160,990 -3.1
04/06/2015
11.25
 18,040 11.37 12.15 11.25 17,890 0 1.0
03/06/2015
11.37
 2,550 11.37 11.37 11.14 30 0 0.0
02/06/2015
11.37
 8,700 11.37 11.37 11.37 3,600 0 0.2
01/06/2015
11.37
 1,040 11.37 11.59 11.25 900 0 0.0
29/05/2015
11.37
 6,650 11.59 11.59 11.37 106,480 100,000 0.3
28/05/2015
11.59
 2,490 11.48 11.59 11.14 2,300 440 0.1
27/05/2015
11.48
 4,480 11.59 11.70 11.48 2,500 40 0.1
26/05/2015
11.59
 6,430 11.48 11.59 11.48 1,390 0 0.1
25/05/2015
11.48
 8,840 11.48 11.59 11.48 2,200 5,640 -0.2
22/05/2015
11.48
 3,020 11.48 11.48 11.48 1,000 0 0.1
21/05/2015
11.48
 2,870 11.37 11.48 11.37 0 0 0
20/05/2015
11.37
 2,440 11.25 11.37 11.14 30,440 30,000 0.0
19/05/2015
11.25
 4,470 11.25 11.25 11.14 1,000 600 0.0
18/05/2015
11.25
 6,010 11.48 11.48 11.14 2,400 0 0.1
15/05/2015
11.48
 5,050 11.59 11.59 11.14 92,000 88,550 0.2
14/05/2015
11.59
 2,860 11.59 11.59 11.14 1,880 0 0.1
13/05/2015
11.59
 1,590 11.59 11.59 11.14 285,000 285,000 0
12/05/2015
11.59
 35,220 11.25 11.59 11.25 115,540 100,000 0.8
11/05/2015
11.25
 1,320 11.37 11.37 11.25 570 0 0.0
08/05/2015
11.37
 1,530 11.37 11.37 11.14 0 0 0
07/05/2015
11.37
 180 11.25 11.37 11.25 30 0 0.0
06/05/2015
11.25
 28,410 10.81 11.37 11.03 63,350 37,460 1.3
05/05/2015
10.81
 1,030 10.81 10.81 10.81 10 0 0.0
04/05/2015
10.81
 900 10.81 11.25 10.70 70 0 0.0
27/04/2015
10.81
 2,490 11.37 11.37 10.81 1,000 0 0.1
24/04/2015
11.37
 6,880 10.81 11.48 10.92 6,000 0 0.3
23/04/2015
10.81
 460 11.01 11.01 10.70 50 450 -0.0
22/04/2015
11.01
 4,940 11.01 11.01 10.85 4,480 0 0.2
21/04/2015
11.01
 4,710 10.92 11.01 10.81 200,000 200,190 -0.0
20/04/2015
10.92
 1,220 11.03 11.03 10.81 37,000 38,010 -0.0
17/04/2015
11.03
 11,100 11.03 11.03 10.70 0 0 0
16/04/2015
11.03
 224,690 10.70 11.14 10.90 190,270 92,760 4.8
15/04/2015
10.70
 22,510 10.70 10.81 10.70 9,730 0 0.5
14/04/2015
10.70
 17,000 10.59 10.70 10.59 100,000 100,000 0
13/04/2015
10.59
 6,360 10.41 10.65 10.41 340,000 340,000 0

Chính sách bảo mật | Điều khoản sử dụng |