CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2015
6.74
 15,340 6.74 6.80 6.72 483,278 483,278 0
13/11/2015
6.74
 34,680 6.64 6.76 6.61 0 0 0
12/11/2015
6.64
 60,000 6.22 6.64 6.18 0 5,200 -0.2
11/11/2015
6.22
 15,270 6.24 6.24 6.20 0 0 0
10/11/2015
6.24
 9,040 6.24 6.24 6.16 0 0 0
09/11/2015
6.24
 9,080 6.22 6.31 6.22 4,000 0 0.1
06/11/2015
6.22
 10,330 6.22 6.39 6.22 2,200 90 0.1
05/11/2015
6.22
 2,110 6.18 6.22 6.18 0 0 0
04/11/2015
6.18
 57,660 6.16 6.26 6.12 0 0 0
03/11/2015
6.16
 60,730 6.10 6.16 6.10 0 4,000 -0.1
02/11/2015
6.10
 10,000 6.22 6.26 6.10 0 2,200 -0.1
30/10/2015
6.22
 5,690 6.22 6.22 6.12 0 0 0
29/10/2015
6.22
 24,110 6.26 6.29 6.04 0 0 0
28/10/2015
6.26
 31,800 6.22 6.26 6.22 1,170 0 0.0
27/10/2015
6.22
 23,100 6.22 6.22 6.10 0 0 0
26/10/2015
6.22
 5,080 6.24 6.24 6.16 0 0 0
23/10/2015
6.24
 26,860 6.27 6.33 6.14 0 0 0
22/10/2015
6.27
 31,470 6.04 6.27 6.04 0 1,170 -0.0
21/10/2015
6.04
 7,460 6.02 6.04 6.02 0 0 0
20/10/2015
6.02
 45,450 6.10 6.12 5.98 0 0 0
19/10/2015
6.10
 21,670 6.18 6.18 6.10 0 0 0
16/10/2015
6.18
 14,690 6.18 6.18 6.16 0 0 0
15/10/2015
6.18
 9,050 6.24 6.26 6.18 0 0 0
14/10/2015
6.24
 63,770 6.24 6.29 6.22 0 0 0
13/10/2015
6.24
 55,750 6.22 6.31 6.22 0 0 0
12/10/2015
6.22
 1,440 6.35 6.35 6.22 0 0 0
09/10/2015
6.35
 12,230 6.39 6.39 6.33 100,000 100,000 0
08/10/2015
6.39
 13,430 6.35 6.39 6.37 0 0 0
07/10/2015
6.35
 5,600 6.39 6.39 6.35 100,000 100,000 0
06/10/2015
6.39
 27,380 6.41 6.49 6.35 0 0 0
05/10/2015
6.41
 730 6.39 6.41 6.37 0 0 0
02/10/2015
6.39
 11,040 6.41 6.47 6.37 0 0 0
01/10/2015
6.41
 11,010 6.41 6.43 6.41 0 0 0
30/09/2015
6.41
 23,440 6.37 6.57 6.37 1,550 0 0.1
29/09/2015
6.37
 6,630 6.37 6.37 6.14 0 0 0
28/09/2015
6.37
 3,580 6.37 6.37 6.16 0 0 0
25/09/2015
6.37
 15,610 6.29 6.37 6.29 0 0 0
24/09/2015
6.29
 4,610 6.26 6.41 6.04 0 1,550 -0.0
23/09/2015
6.26
 110 6.22 6.47 6.26 0 0 0
22/09/2015
6.22
 7,010 6.37 6.41 6.22 0 0 0
21/09/2015
6.37
 17,810 6.37 6.39 6.33 0 0 0
18/09/2015
6.37
 8,470 6.35 6.41 6.37 0 0 0
17/09/2015
6.35
 2,820 6.41 6.41 6.35 0 0 0
16/09/2015
6.41
 130 6.37 6.41 6.41 0 0 0
15/09/2015
6.37
 14,060 6.35 6.41 6.35 0 0 0
14/09/2015
6.35
 5,220 6.51 6.51 6.35 0 0 0
11/09/2015
6.51
 2,610 6.53 6.53 6.35 0 0 0
10/09/2015
6.53
 1,000 6.53 6.53 6.53 0 0 0
09/09/2015
6.53
 1,030 6.31 6.53 6.31 0 0 0
08/09/2015
6.31
 5,090 6.57 6.62 6.22 0 0 0
07/09/2015
6.57
 0 6.57 6.57 6.57 0 0 0
04/09/2015
6.57
 2,680 6.14 6.57 6.16 0 0 0
03/09/2015
6.14
 30 6.22 6.22 6.14 0 0 0
01/09/2015
6.22
 18,210 6.31 6.33 6.22 0 0 0
31/08/2015
6.31
 250 6.51 6.51 6.31 10 0 0.0
28/08/2015
6.51
 3,980 6.31 6.51 6.24 0 0 0
27/08/2015
6.31
 12,730 6.31 6.31 6.20 0 0 0
26/08/2015
6.31
 3,070 6.22 6.31 6.22 0 0 0
25/08/2015
6.22
 2,510 6.12 6.22 5.83 0 0 0
24/08/2015
6.12
 23,980 6.20 6.61 6.02 80 0 0.0
21/08/2015
6.20
 49,160 6.12 6.26 6.02 20,980 0 0.7
20/08/2015
6.12
 10,390 6.29 6.29 6.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |