CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

63.30
1.30
(2.10%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2015
6.29
 39,280 6.27 6.29 6.04 30 0 0.0
18/08/2015
6.27
 2,250 5.89 6.27 5.83 0 0 0
17/08/2015
5.89
 256,460 6.31 6.31 5.89 0 21,060 -0.6
14/08/2015
6.31
 16,500 6.51 6.70 6.31 0 0 0
13/08/2015
6.51
 5,640 6.70 6.70 6.51 0 30 -0.0
12/08/2015
6.70
 21,410 6.78 6.80 6.61 10 0 0.0
11/08/2015
6.78
 13,870 6.76 6.88 6.76 0 0 0
10/08/2015
6.76
 10,100 6.76 6.88 6.61 0 0 0
07/08/2015
6.76
 9,360 6.80 6.97 6.76 20 0 0.0
06/08/2015
6.80
 3,940 6.80 6.86 6.80 0 10 -0.0
05/08/2015
6.80
 17,310 6.84 6.84 6.80 7,150 0 0.3
04/08/2015
6.84
 2,600 6.86 7.15 6.80 0 0 0
03/08/2015
6.86
 5,950 7.13 7.19 6.70 500 0 0.0
31/07/2015
7.13
 11,330 7.46 7.54 7.09 2,020 20 0.1
30/07/2015
7.46
 10,430 7.50 7.52 7.46 0 0 0
29/07/2015
7.50
 4,660 7.77 7.77 7.50 620,020 620,000 0.0
28/07/2015
7.77
 0 7.77 7.77 7.77 0 0 0
27/07/2015
7.77
 24,690 7.58 7.77 7.38 4,200 7,070 -0.1
24/07/2015
7.58
 6,870 7.52 7.63 7.54 38,000 38,120 -0.0
23/07/2015
7.52
 12,750 7.48 7.77 7.48 5,150 0 0.2
22/07/2015
7.48
 3,010 7.75 7.75 7.48 0 0 0
21/07/2015
7.75
 24,400 7.48 7.77 7.48 190,350 180,000 0.4
20/07/2015
7.48
 11,710 7.67 7.77 7.48 6,700 0 0.3
17/07/2015
7.67
 2,010 7.73 7.73 7.67 400,000 400,000 0
16/07/2015
7.73
 9,660 7.73 7.73 7.69 3,000 0 0.1
15/07/2015
7.73
 12,940 7.77 7.77 7.73 0 4,000 -0.2
14/07/2015
7.77
 10,620 7.77 7.77 7.77 10,500 0 0.4
13/07/2015
7.77
 9,660 7.60 7.77 7.65 0 0 0
10/07/2015
7.60
 11,410 7.58 7.65 7.58 1,290 10 0.1
09/07/2015
7.58
 2,890 7.56 7.58 7.52 2,710 0 0.1
08/07/2015
7.56
 2,640 7.56 7.56 7.56 2,590 0 0.1
07/07/2015
7.56
 27,460 7.62 7.62 7.48 2,290 30 0.1
06/07/2015
7.62
 4,550 7.62 7.62 7.58 0 0 0
03/07/2015
7.62
 520 7.62 7.62 7.50 10 0 0.0
02/07/2015
7.62
 250 7.67 7.67 7.58 0 0 0
01/07/2015
7.67
 7,000 7.67 7.67 7.58 191,490 193,510 -0.1
30/06/2015
7.67
 2,150 7.67 7.69 7.63 0 0 0
29/06/2015
7.67
 3,740 7.75 7.75 7.63 0 0 0
26/06/2015
7.75
 4,580 7.73 7.75 7.71 302,500 300,000 0.1
25/06/2015
7.73
 0 7.73 7.73 7.73 100,000 100,000 0
24/06/2015
7.73
 30 7.73 7.73 7.73 30 0 0.0
23/06/2015
7.73
 410 7.73 7.73 7.58 0 320 -0.0
22/06/2015
7.73
 620 7.77 7.77 7.73 200,470 200,000 0.0
19/06/2015
7.77
 1,510 7.79 7.79 7.77 500 0 0.0
18/06/2015
7.79
 2,410 7.83 7.83 7.77 1,900 0 0.1
17/06/2015
7.83
 6,570 7.77 7.85 7.75 420 0 0.0
16/06/2015
7.77
 8,160 7.96 7.96 7.77 5,670 0 0.2
15/06/2015
7.96
 4,840 8.06 8.35 7.96 3,600 0 0.2
12/06/2015
8.06
 90 8.08 8.08 8.06 90 0 0.0
11/06/2015
8.08
 21,510 7.58 8.10 7.58 619,020 600,550 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
7.58
 30 7.65 7.65 7.58 0 0 0
09/06/2015
7.65
 5,610 7.65 7.73 7.65 0 40 -0.0
08/06/2015
7.65
 390 7.65 7.73 7.65 30 0 0.0
05/06/2015
7.65
 65,130 7.50 7.80 7.65 100,000 160,990 -3.1
04/06/2015
7.50
 18,040 7.58 8.10 7.50 17,890 0 1.0
03/06/2015
7.58
 2,550 7.58 7.58 7.43 30 0 0.0
02/06/2015
7.58
 8,700 7.58 7.58 7.58 3,600 0 0.2
01/06/2015
7.58
 1,040 7.58 7.73 7.50 900 0 0.0
29/05/2015
7.58
 6,650 7.73 7.73 7.58 106,480 100,000 0.3
28/05/2015
7.73
 2,490 7.65 7.73 7.43 2,300 440 0.1
27/05/2015
7.65
 4,480 7.73 7.80 7.65 2,500 40 0.1
26/05/2015
7.73
 6,430 7.65 7.73 7.65 1,390 0 0.1
25/05/2015
7.65
 8,840 7.65 7.73 7.65 2,200 5,640 -0.2
22/05/2015
7.65
 3,020 7.65 7.65 7.65 1,000 0 0.1
21/05/2015
7.65
 2,870 7.58 7.65 7.58 0 0 0
20/05/2015
7.58
 2,440 7.50 7.58 7.43 30,440 30,000 0.0
19/05/2015
7.50
 4,470 7.50 7.50 7.43 1,000 600 0.0
18/05/2015
7.50
 6,010 7.65 7.65 7.43 2,400 0 0.1
15/05/2015
7.65
 5,050 7.73 7.73 7.43 92,000 88,550 0.2
14/05/2015
7.73
 2,860 7.73 7.73 7.43 1,880 0 0.1
13/05/2015
7.73
 1,590 7.73 7.73 7.43 285,000 285,000 0
12/05/2015
7.73
 35,220 7.50 7.73 7.50 115,540 100,000 0.8
11/05/2015
7.50
 1,320 7.58 7.58 7.50 570 0 0.0
08/05/2015
7.58
 1,530 7.58 7.58 7.43 0 0 0
07/05/2015
7.58
 180 7.50 7.58 7.50 30 0 0.0
06/05/2015
7.50
 28,410 7.21 7.58 7.35 63,350 37,460 1.3
05/05/2015
7.21
 1,030 7.21 7.21 7.21 10 0 0.0
04/05/2015
7.21
 900 7.21 7.50 7.13 70 0 0.0
27/04/2015
7.21
 2,490 7.58 7.58 7.21 1,000 0 0.1
24/04/2015
7.58
 6,880 7.21 7.65 7.28 6,000 0 0.3
23/04/2015
7.21
 460 7.34 7.34 7.13 50 450 -0.0
22/04/2015
7.34
 4,940 7.34 7.34 7.24 4,480 0 0.2
21/04/2015
7.34
 4,710 7.28 7.34 7.21 200,000 200,190 -0.0
20/04/2015
7.28
 1,220 7.35 7.35 7.21 37,000 38,010 -0.0
17/04/2015
7.35
 11,100 7.35 7.35 7.13 0 0 0
16/04/2015
7.35
 224,690 7.13 7.43 7.26 190,270 92,760 4.8
15/04/2015
7.13
 22,510 7.13 7.21 7.13 9,730 0 0.5
14/04/2015
7.13
 17,000 7.06 7.13 7.06 100,000 100,000 0
13/04/2015
7.06
 6,360 6.94 7.10 6.94 340,000 340,000 0
10/04/2015
6.94
 38,260 6.85 7.26 6.91 510,000 510,000 0
09/04/2015
6.85
 14,260 6.83 6.85 6.76 363,670 563,670 -9.2
08/04/2015
6.83
 15,140 6.69 6.83 6.67 260,400 260,400 0
07/04/2015
6.69
 40 6.69 6.69 6.61 0 0 0
06/04/2015
6.69
 490 6.69 6.83 6.61 160,000 160,000 0
03/04/2015
6.69
 5,610 6.61 6.69 6.55 0 0 0
02/04/2015
6.61
 12,450 6.54 6.61 6.48 0 0 0
01/04/2015
6.54
 12,630 6.51 6.54 6.46 25,527 25,527 0
31/03/2015
6.51
 50 6.39 6.51 6.51 0 0 0
30/03/2015
6.39
 1,310 6.39 6.43 6.39 0 0 0
27/03/2015
6.39
 4,540 6.30 6.39 6.39 150,000 150,000 0

Chính sách bảo mật | Điều khoản sử dụng |