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)
23/12/2014
8.91
 2,010 8.91 8.96 8.54 0 0 0
22/12/2014
8.91
 2,300 9.11 9.69 8.65 0 0 0
19/12/2014
9.11
 0 9.11 9.11 9.11 0 0 0
18/12/2014
9.11
 3,000 8.58 9.11 8.58 140,000 140,000 0
17/12/2014
8.58
 4,930 8.69 8.69 8.47 0 0 0
16/12/2014
8.69
 2,650 8.91 8.91 8.29 0 0 0
15/12/2014
8.91
 10,190 8.89 8.91 8.69 180 0 0.0
12/12/2014
8.89
 240 8.89 8.89 8.89 240 0 0.0
11/12/2014
8.89
 0 8.89 8.89 8.89 0 0 0
10/12/2014
8.89
 350 8.91 8.91 8.89 0 0 0
09/12/2014
8.91
 9,250 8.89 8.91 8.60 0 180 -0.0
08/12/2014
8.89
 2,370 8.91 8.91 8.69 30 0 0.0
05/12/2014
8.91
 1,410 8.91 8.91 8.71 0 0 0
04/12/2014
8.91
 4,220 8.91 8.91 8.80 0 0 0
03/12/2014
8.91
 6,050 8.74 8.91 8.74 0 240 -0.0
02/12/2014
8.74
 6,070 9.11 9.11 8.74 0 0 0
01/12/2014
9.11
 2,500 9.11 9.11 9.11 67,738 67,738 0
28/11/2014
9.11
 10 9.14 9.14 9.11 0 0 0
27/11/2014
9.14
 2,810 9.23 9.23 9.14 0 0 0
26/11/2014
9.23
 4,520 9.25 9.25 8.82 0 0 0
25/11/2014
9.25
 210 9.00 9.25 9.00 0 0 0
24/11/2014
9.00
 1,500 9.00 9.00 9.00 0 0 0
21/11/2014
9.00
 3,400 9.20 9.20 8.82 270 0 0.0
20/11/2014
9.20
 3,300 8.91 9.20 8.76 0 0 0
19/11/2014
8.91
 24,310 8.87 9.09 8.76 0 0 0
18/11/2014
8.87
 13,070 9.23 9.23 8.87 0 30 -0.0
17/11/2014
9.23
 4,160 9.25 9.25 8.91 50 0 0.0
14/11/2014
9.25
 170 9.16 9.25 9.14 10 0 0.0
13/11/2014
9.16
 12,600 9.32 9.36 9.14 40 0 0.0
12/11/2014
9.32
 25,600 9.36 9.36 9.14 150 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |