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)
11/02/2015
8.33
 4,230 8.33 8.33 8.21 0 0 0
10/02/2015
8.33
 210 8.42 8.42 8.33 0 0 0
09/02/2015
8.42
 40 8.44 8.51 8.42 0 0 0
06/02/2015
8.44
 1,320 8.28 8.53 8.28 0 0 0
05/02/2015
8.28
 5,830 8.33 8.33 8.06 51,020 51,020 0
04/02/2015
8.33
 50,620 8.33 8.53 8.17 0 0 0
03/02/2015
8.33
 250 8.44 8.44 8.33 0 0 0
02/02/2015
8.44
 200 8.46 8.46 8.33 0 0 0
30/01/2015
8.46
 0 8.46 8.46 8.46 0 0 0
29/01/2015
8.46
 1,110 8.44 8.46 8.28 0 0 0
28/01/2015
8.44
 1,000 8.44 8.44 8.44 0 0 0
27/01/2015
8.44
 12,510 8.55 8.55 8.33 0 0 0
26/01/2015
8.55
 1,730 8.42 8.55 8.33 0 0 0
23/01/2015
8.42
 11,520 8.55 8.62 8.42 0 0 0
22/01/2015
8.55
 2,060 8.44 8.64 8.44 0 0 0
21/01/2015
8.44
 4,880 8.55 8.55 8.44 0 0 0
20/01/2015
8.55
 2,240 8.55 8.55 8.53 0 0 0
19/01/2015
8.55
 1,100 8.55 8.55 8.51 0 0 0
16/01/2015
8.55
 1,280 8.55 8.55 8.51 0 0 0
15/01/2015
8.55
 14,050 8.78 8.78 8.55 0 0 0
14/01/2015
8.78
 600 8.66 8.78 8.51 0 0 0
13/01/2015
8.66
 2,650 8.60 8.78 8.55 0 0 0
12/01/2015
8.60
 50 8.55 8.60 8.60 0 0 0
09/01/2015
8.55
 15,120 8.75 8.75 8.55 0 0 0
08/01/2015
8.75
 7,820 8.78 8.78 8.51 0 0 0
07/01/2015
8.78
 7,800 8.78 9.00 8.78 1,300 0 0.1
06/01/2015
8.78
 12,500 8.96 8.96 8.55 0 0 0
05/01/2015
8.96
 3,400 8.98 8.98 8.96 29,039 29,039 0
31/12/2014
8.98
 13,260 8.91 9.00 8.51 0 0 0
30/12/2014
8.91
 4,810 8.96 8.96 8.37 0 1,300 -0.0
29/12/2014
8.96
 0 8.96 8.96 8.96 0 0 0
26/12/2014
8.96
 0 8.96 8.96 8.96 0 0 0
25/12/2014
8.96
 1,000 8.96 8.96 8.96 0 0 0
24/12/2014
8.96
 2,860 9.00 9.00 8.66 0 0 0
23/12/2014
9.00
 2,010 9.00 9.05 8.62 0 0 0
22/12/2014
9.00
 2,300 9.20 9.79 8.73 0 0 0
19/12/2014
9.20
 0 9.20 9.20 9.20 0 0 0
18/12/2014
9.20
 3,000 8.66 9.20 8.66 140,000 140,000 0
17/12/2014
8.66
 4,930 8.78 8.78 8.55 0 0 0
16/12/2014
8.78
 2,650 9.00 9.00 8.37 0 0 0
15/12/2014
9.00
 10,190 8.98 9.00 8.78 180 0 0.0
12/12/2014
8.98
 240 8.98 8.98 8.98 240 0 0.0
11/12/2014
8.98
 0 8.98 8.98 8.98 0 0 0
10/12/2014
8.98
 350 9.00 9.00 8.98 0 0 0
09/12/2014
9.00
 9,250 8.98 9.00 8.69 0 180 -0.0
08/12/2014
8.98
 2,370 9.00 9.00 8.78 30 0 0.0
05/12/2014
9.00
 1,410 9.00 9.00 8.80 0 0 0
04/12/2014
9.00
 4,220 9.00 9.00 8.89 0 0 0
03/12/2014
9.00
 6,050 8.82 9.00 8.82 0 240 -0.0
02/12/2014
8.82
 6,070 9.20 9.20 8.82 0 0 0
01/12/2014
9.20
 2,500 9.20 9.20 9.20 67,738 67,738 0
28/11/2014
9.20
 10 9.23 9.23 9.20 0 0 0
27/11/2014
9.23
 2,810 9.32 9.32 9.23 0 0 0
26/11/2014
9.32
 4,520 9.34 9.34 8.91 0 0 0
25/11/2014
9.34
 210 9.09 9.34 9.09 0 0 0
24/11/2014
9.09
 1,500 9.09 9.09 9.09 0 0 0
21/11/2014
9.09
 3,400 9.29 9.29 8.91 270 0 0.0
20/11/2014
9.29
 3,300 9.00 9.29 8.84 0 0 0
19/11/2014
9.00
 24,310 8.96 9.18 8.84 0 0 0
18/11/2014
8.96
 13,070 9.32 9.32 8.96 0 30 -0.0
17/11/2014
9.32
 4,160 9.34 9.34 9.00 50 0 0.0
14/11/2014
9.34
 170 9.25 9.34 9.23 10 0 0.0
13/11/2014
9.25
 12,600 9.41 9.45 9.23 40 0 0.0
12/11/2014
9.41
 25,600 9.45 9.45 9.23 150 0 0.0
11/11/2014
9.45
 9,900 9.43 9.65 9.23 0 0 0
10/11/2014
9.43
 3,680 9.45 9.61 8.98 90 0 0.0
07/11/2014
9.45
 11,430 9.00 9.45 8.91 10 0 0.0
06/11/2014
9.00
 60,780 9.00 9.63 8.78 0 520 -0.0
05/11/2014
9.00
 10,010 8.78 9.00 8.35 0 0 0
04/11/2014
8.78
 2,110 8.78 8.78 8.69 0 0 0
03/11/2014
8.78
 82,760 8.48 8.78 8.46 0 100 -0.0
31/10/2014
8.48
 17,030 8.42 8.48 8.33 0 0 0
30/10/2014
8.42
 2,690 8.44 8.44 8.01 0 0 0
29/10/2014
8.44
 3,030 8.33 8.44 8.30 0 0 0
28/10/2014
8.33
 4,250 8.33 8.33 8.33 0 0 0
27/10/2014
8.33
 12,260 8.39 8.51 8.33 0 0 0
24/10/2014
8.39
 9,020 8.48 8.48 8.37 0 0 0
23/10/2014
8.48
 2,230 8.48 8.48 8.44 0 0 0
22/10/2014
8.48
 500 8.48 8.48 8.48 0 0 0
21/10/2014
8.48
 1,050 8.55 8.55 8.48 1,050 0 0.0
20/10/2014
8.55
 100 8.33 8.55 8.53 0 0 0
17/10/2014
8.33
 12,790 8.37 8.37 8.10 0 0 0
16/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
16/10/2014
8.37
 1,990 8.37 8.37 8.15 0 0 0
15/10/2014
8.37
 13,220 8.39 8.39 8.24 100 0 0.0
14/10/2014
8.39
 9,750 8.35 8.50 8.22 0 680 -0.0
13/10/2014
8.35
 10,620 8.24 8.50 8.22 0 370 -0.0
10/10/2014
8.24
 21,690 8.17 8.24 8.11 0 0 0
09/10/2014
8.17
 3,750 8.28 8.50 8.02 0 0 0
08/10/2014
8.28
 16,520 8.11 8.28 8.11 0 0 0
07/10/2014
8.11
 8,000 7.91 8.15 8.00 0 100 -0.0
06/10/2014
7.91
 11,080 7.96 8.00 7.85 0 0 0
03/10/2014
7.96
 21,480 7.91 8.28 7.85 100 0 0.0
02/10/2014
7.91
 28,510 7.96 8.48 7.85 50 0 0.0
01/10/2014
7.96
 19,740 7.80 8.28 7.80 0 0 0
30/09/2014
7.80
 37,600 8.07 8.07 7.80 50 0 0.0
29/09/2014
8.07
 6,490 8.24 8.24 7.80 50 100 -0.0
26/09/2014
8.24
 30,660 8.24 8.81 8.11 0 0 0
25/09/2014
8.24
 64,540 7.72 8.24 8.24 0 0 0
24/09/2014
7.72
 99,080 7.22 7.72 7.24 50 100 -0.0
23/09/2014
7.22
 35,210 7.04 7.26 7.06 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |