CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

122.90
4.40
(3.71%)
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)
11/11/2014
9.36
 9,900 9.34 9.56 9.14 0 0 0
10/11/2014
9.34
 3,680 9.36 9.52 8.89 90 0 0.0
07/11/2014
9.36
 11,430 8.91 9.36 8.82 10 0 0.0
06/11/2014
8.91
 60,780 8.91 9.54 8.69 0 520 -0.0
05/11/2014
8.91
 10,010 8.69 8.91 8.27 0 0 0
04/11/2014
8.69
 2,110 8.69 8.69 8.60 0 0 0
03/11/2014
8.69
 82,760 8.40 8.69 8.38 0 100 -0.0
31/10/2014
8.40
 17,030 8.33 8.40 8.25 0 0 0
30/10/2014
8.33
 2,690 8.36 8.36 7.93 0 0 0
29/10/2014
8.36
 3,030 8.25 8.36 8.22 0 0 0
28/10/2014
8.25
 4,250 8.25 8.25 8.25 0 0 0
27/10/2014
8.25
 12,260 8.31 8.42 8.25 0 0 0
24/10/2014
8.31
 9,020 8.40 8.40 8.29 0 0 0
23/10/2014
8.40
 2,230 8.40 8.40 8.36 0 0 0
22/10/2014
8.40
 500 8.40 8.40 8.40 0 0 0
21/10/2014
8.40
 1,050 8.47 8.47 8.40 1,050 0 0.0
20/10/2014
8.47
 100 8.25 8.47 8.45 0 0 0
17/10/2014
8.25
 12,790 8.29 8.29 8.02 0 0 0
16/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
16/10/2014
8.29
 1,990 8.29 8.29 8.07 0 0 0
15/10/2014
8.29
 13,220 8.31 8.31 8.16 100 0 0.0
14/10/2014
8.31
 9,750 8.27 8.42 8.14 0 680 -0.0
13/10/2014
8.27
 10,620 8.16 8.42 8.14 0 370 -0.0
10/10/2014
8.16
 21,690 8.10 8.16 8.03 0 0 0
09/10/2014
8.10
 3,750 8.20 8.42 7.94 0 0 0
08/10/2014
8.20
 16,520 8.03 8.20 8.03 0 0 0
07/10/2014
8.03
 8,000 7.84 8.07 7.92 0 100 -0.0
06/10/2014
7.84
 11,080 7.88 7.92 7.77 0 0 0
03/10/2014
7.88
 21,480 7.84 8.20 7.77 100 0 0.0
02/10/2014
7.84
 28,510 7.88 8.40 7.77 50 0 0.0
01/10/2014
7.88
 19,740 7.73 8.20 7.73 0 0 0
30/09/2014
7.73
 37,600 7.99 7.99 7.73 50 0 0.0
29/09/2014
7.99
 6,490 8.16 8.16 7.73 50 100 -0.0
26/09/2014
8.16
 30,660 8.16 8.72 8.03 0 0 0
25/09/2014
8.16
 64,540 7.64 8.16 8.16 0 0 0
24/09/2014
7.64
 99,080 7.15 7.64 7.17 50 100 -0.0
23/09/2014
7.15
 35,210 6.97 7.19 6.99 80 0 0.0
22/09/2014
6.97
 44,070 6.93 7.12 6.91 0 0 0
19/09/2014
6.93
 2,700 6.97 6.97 6.91 0 0 0
18/09/2014
6.97
 38,730 6.69 6.97 6.80 0 100 -0.0
17/09/2014
6.69
 3,980 6.69 6.76 6.63 0 80 -0.0
16/09/2014
6.69
 1,210 6.63 6.69 6.58 0 0 0
15/09/2014
6.63
 120 6.80 6.80 6.63 0 0 0
12/09/2014
6.80
 3,650 6.69 6.80 6.58 0 0 0
11/09/2014
6.69
 3,030 6.80 6.80 6.69 0 0 0
10/09/2014
6.80
 5,600 6.84 6.84 6.69 0 0 0
09/09/2014
6.84
 15,730 7.12 7.12 6.69 0 0 0
08/09/2014
7.12
 26,990 7.23 7.23 6.82 0 0 0
05/09/2014
7.23
 11,390 7.30 7.30 6.91 1,645,802 1,645,802 0
04/09/2014
7.30
 49,240 6.87 7.30 6.71 0 0 0
03/09/2014
6.87
 23,290 6.87 6.93 6.87 0 0 0
29/08/2014
6.87
 5,060 6.87 6.91 6.87 1,250 0 0.0
28/08/2014
6.87
 40 6.80 6.99 6.87 10 0 0.0
27/08/2014
6.80
 3,170 6.80 6.80 6.74 0 0 0
26/08/2014
6.80
 5,570 6.89 6.89 6.80 0 0 0
25/08/2014
6.89
 16,060 6.80 7.21 6.80 4,740 1,250 0.1
22/08/2014
6.80
 2,490 6.80 7.02 6.69 0 0 0
21/08/2014
6.80
 12,300 6.87 6.91 6.80 0 0 0
20/08/2014
6.87
 10,540 6.87 6.91 6.87 0 10 -0.0
19/08/2014
6.87
 13,310 6.84 6.91 6.84 0 4,720 -0.2
18/08/2014
6.84
 26,050 6.63 7.02 6.63 0 20 -0.0
15/08/2014
6.63
 5,030 6.63 6.69 6.52 0 0 0
14/08/2014
6.63
 11,710 6.69 6.80 6.61 40,800 40,800 0
13/08/2014
6.69
 16,220 6.58 6.69 6.58 0 0 0
12/08/2014
6.58
 100 6.58 6.67 6.58 0 0 0
11/08/2014
6.58
 1,440 6.58 6.65 6.52 0 0 0
08/08/2014
6.58
 6,220 6.54 6.67 6.48 0 0 0
07/08/2014
6.54
 2,520 6.52 6.65 6.39 0 0 0
06/08/2014
6.52
 1,630 6.56 6.56 6.37 0 0 0
05/08/2014
6.56
 7,070 6.63 6.63 6.48 0 0 0
04/08/2014
6.63
 70 6.65 6.65 6.48 0 0 0
01/08/2014
6.65
 2,320 6.58 6.65 6.48 22,414 22,414 0
31/07/2014
6.58
 20 6.48 6.65 6.58 0 0 0
30/07/2014
6.48
 14,160 6.48 6.78 6.39 1,560 0 0.0
29/07/2014
6.48
 4,600 6.54 6.61 6.48 0 0 0
28/07/2014
6.54
 220 6.56 6.65 6.48 0 0 0
25/07/2014
6.56
 190 6.63 6.63 6.56 180 0 0.0
24/07/2014
6.63
 1,670 6.65 6.65 6.43 0 1,560 -0.0
23/07/2014
6.65
 4,360 6.69 6.69 6.37 0 0 0
22/07/2014
6.69
 1,110 6.69 6.69 6.67 0 0 0
21/07/2014
6.69
 34,380 6.37 6.80 6.37 0 180 -0.0
18/07/2014
6.37
 59,820 6.48 6.56 6.37 0 0 0
17/07/2014
6.48
 540 6.48 6.48 6.39 0 0 0
16/07/2014
6.48
 2,530 6.52 6.52 6.39 0 0 0
15/07/2014
6.52
 7,580 6.48 6.89 6.48 0 0 0
14/07/2014
6.48
 1,060 6.52 6.52 6.37 0 0 0
11/07/2014
6.52
 540 6.52 6.52 6.39 0 0 0
10/07/2014
6.52
 0 6.52 6.52 6.52 0 0 0
09/07/2014
6.52
 3,280 6.48 6.54 6.39 0 0 0
08/07/2014
6.48
 14,030 6.50 6.50 6.37 0 0 0
07/07/2014
6.50
 1,280 6.54 6.54 6.39 0 0 0
04/07/2014
6.54
 14,560 6.39 6.67 6.41 0 0 0
03/07/2014
6.39
 14,160 6.39 6.48 6.37 0 0 0
02/07/2014
6.39
 6,630 6.45 6.48 6.37 0 0 0
01/07/2014
6.45
 16,800 6.48 6.48 6.37 0 0 0
30/06/2014
6.48
 6,150 6.43 6.74 6.37 240 0 0.0
27/06/2014
6.43
 20 6.43 6.43 6.30 0 0 0
26/06/2014
6.43
 3,230 6.43 6.43 6.39 10 0 0.0
25/06/2014
6.43
 4,900 6.37 6.50 6.37 0 0 0
24/06/2014
6.37
 20,500 6.52 6.52 6.37 0 0 0
23/06/2014
6.52
 2,610 6.35 6.52 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |