CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115
-2.70
(-2.29%)
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)
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
10/04/2015
10.41
 38,260 10.27 10.90 10.36 510,000 510,000 0
09/04/2015
10.27
 14,260 10.25 10.27 10.14 363,670 563,670 -9.2
08/04/2015
10.25
 15,140 10.03 10.25 10.01 260,400 260,400 0
07/04/2015
10.03
 40 10.03 10.03 9.92 0 0 0
06/04/2015
10.03
 490 10.03 10.25 9.92 160,000 160,000 0
03/04/2015
10.03
 5,610 9.92 10.03 9.83 0 0 0
02/04/2015
9.92
 12,450 9.81 9.92 9.72 0 0 0
01/04/2015
9.81
 12,630 9.76 9.81 9.69 25,527 25,527 0
31/03/2015
9.76
 50 9.58 9.76 9.76 0 0 0
30/03/2015
9.58
 1,310 9.58 9.65 9.58 0 0 0
27/03/2015
9.58
 4,540 9.45 9.58 9.58 150,000 150,000 0
26/03/2015
9.45
 4,710 9.36 9.45 9.36 500,000 500,000 0
25/03/2015
9.36
 16,090 9.38 9.56 9.25 253,900 251,900 0.1
24/03/2015
9.38
 42,100 9.67 9.67 9.32 253,900 251,900 0.1
23/03/2015
9.67
 14,200 9.67 9.81 9.36 364,000 364,000 0
20/03/2015
9.67
 56,190 9.27 9.89 9.36 0 0 0
19/03/2015
9.27
 163,240 8.67 9.27 8.69 0 0 0
18/03/2015
8.67
 16,020 8.56 8.67 8.56 0 2,000 -0.1
17/03/2015
8.56
 27,810 8.49 8.56 8.47 0 0 0
16/03/2015
8.49
 18,890 8.49 8.56 8.27 0 0 0
13/03/2015
8.49
 9,070 8.33 8.49 8.33 0 0 0
12/03/2015
8.33
 21,810 8.29 8.33 8.20 0 0 0
11/03/2015
8.29
 40,530 8.29 8.29 8.25 0 0 0
10/03/2015
8.29
 23,040 8.27 8.29 8.20 0 0 0
09/03/2015
8.27
 1,190 8.27 8.27 8.20 0 0 0
06/03/2015
8.27
 18,560 8.33 8.33 8.20 0 0 0
05/03/2015
8.33
 25,310 8.20 8.33 8.18 234,100 234,100 0
04/03/2015
8.20
 20,970 8.20 8.36 8.18 0 0 0
03/03/2015
8.20
 6,740 8.13 8.22 8.04 0 0 0
02/03/2015
8.13
 2,300 8.29 8.40 8.13 0 0 0
27/02/2015
8.29
 3,300 8.29 8.36 8.20 0 0 0
26/02/2015
8.29
 2,740 8.22 8.36 8.22 960 0 0.0
25/02/2015
8.22
 400 8.31 8.31 8.22 0 0 0
24/02/2015
8.31
 510 8.25 8.33 8.11 0 0 0
13/02/2015
8.25
 2,500 8.36 8.36 8.04 0 0 0
12/02/2015
8.36
 1,600 8.25 8.36 8.13 0 960 -0.0
11/02/2015
8.25
 4,230 8.25 8.25 8.13 0 0 0
10/02/2015
8.25
 210 8.33 8.33 8.25 0 0 0
09/02/2015
8.33
 40 8.36 8.42 8.33 0 0 0
06/02/2015
8.36
 1,320 8.20 8.45 8.20 0 0 0
05/02/2015
8.20
 5,830 8.25 8.25 7.98 51,020 51,020 0
04/02/2015
8.25
 50,620 8.25 8.45 8.09 0 0 0
03/02/2015
8.25
 250 8.36 8.36 8.25 0 0 0
02/02/2015
8.36
 200 8.38 8.38 8.25 0 0 0
30/01/2015
8.38
 0 8.38 8.38 8.38 0 0 0
29/01/2015
8.38
 1,110 8.36 8.38 8.20 0 0 0
28/01/2015
8.36
 1,000 8.36 8.36 8.36 0 0 0
27/01/2015
8.36
 12,510 8.47 8.47 8.25 0 0 0
26/01/2015
8.47
 1,730 8.33 8.47 8.25 0 0 0
23/01/2015
8.33
 11,520 8.47 8.54 8.33 0 0 0
22/01/2015
8.47
 2,060 8.36 8.56 8.36 0 0 0
21/01/2015
8.36
 4,880 8.47 8.47 8.36 0 0 0
20/01/2015
8.47
 2,240 8.47 8.47 8.45 0 0 0
19/01/2015
8.47
 1,100 8.47 8.47 8.42 0 0 0
16/01/2015
8.47
 1,280 8.47 8.47 8.42 0 0 0
15/01/2015
8.47
 14,050 8.69 8.69 8.47 0 0 0
14/01/2015
8.69
 600 8.58 8.69 8.42 0 0 0
13/01/2015
8.58
 2,650 8.51 8.69 8.47 0 0 0
12/01/2015
8.51
 50 8.47 8.51 8.51 0 0 0
09/01/2015
8.47
 15,120 8.67 8.67 8.47 0 0 0
08/01/2015
8.67
 7,820 8.69 8.69 8.42 0 0 0
07/01/2015
8.69
 7,800 8.69 8.91 8.69 1,300 0 0.1
06/01/2015
8.69
 12,500 8.87 8.87 8.47 0 0 0
05/01/2015
8.87
 3,400 8.89 8.89 8.87 29,039 29,039 0
31/12/2014
8.89
 13,260 8.82 8.91 8.42 0 0 0
30/12/2014
8.82
 4,810 8.87 8.87 8.29 0 1,300 -0.0
29/12/2014
8.87
 0 8.87 8.87 8.87 0 0 0
26/12/2014
8.87
 0 8.87 8.87 8.87 0 0 0
25/12/2014
8.87
 1,000 8.87 8.87 8.87 0 0 0
24/12/2014
8.87
 2,860 8.91 8.91 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |