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)
28/04/2014
6.34
 350 6.71 6.71 6.34 0 0 0
25/04/2014
6.71
 1,810 6.69 6.71 6.43 0 0 0
24/04/2014
6.69
 2,010 6.60 6.69 6.54 0 0 0
23/04/2014
6.60
 3,520 6.58 6.60 6.54 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2014
6.58
 6,410 6.17 6.58 6.30 1,500 0 0.0
21/04/2014
6.17
 5,680 6.53 6.53 6.11 0 0 0
18/04/2014
6.53
 5,430 6.53 6.67 6.08 0 0 0
17/04/2014
6.53
 5,410 6.46 6.53 6.23 0 0 0
16/04/2014
6.46
 43,660 6.53 6.55 6.11 490 1,500 -0.0
15/04/2014
6.53
 19,310 6.44 6.53 6.38 0 0 0
14/04/2014
6.44
 7,720 6.46 6.63 6.32 0 0 0
11/04/2014
6.46
 10,640 6.53 6.95 6.46 0 0 0
10/04/2014
6.53
 8,700 6.74 7.05 6.53 0 10 -0.0
08/04/2014
6.74
 3,810 6.74 6.74 6.48 0 480 -0.0
07/04/2014
6.74
 15,440 6.74 6.74 6.27 0 0 0
04/04/2014
6.74
 4,230 6.78 6.84 6.53 0 0 0
03/04/2014
6.78
 8,140 6.44 6.88 6.46 0 0 0
02/04/2014
6.44
 3,490 6.42 6.48 6.32 0 0 0
01/04/2014
6.42
 11,280 6.48 6.48 6.32 0 0 0
31/03/2014
6.48
 17,420 6.36 6.53 6.38 0 0 0
28/03/2014
6.36
 8,010 6.32 6.36 6.32 0 0 0
27/03/2014
6.32
 8,180 6.32 6.42 6.32 0 0 0
26/03/2014
6.32
 8,740 6.32 6.40 6.25 0 0 0
25/03/2014
6.32
 21,060 6.36 6.36 6.23 0 0 0
24/03/2014
6.36
 10,700 6.34 6.36 6.32 0 0 0
21/03/2014
6.34
 5,810 6.32 6.36 6.34 0 0 0
20/03/2014
6.32
 41,110 6.36 6.36 6.32 0 0 0
19/03/2014
6.36
 13,020 6.36 6.38 6.23 0 0 0
18/03/2014
6.36
 18,470 6.32 6.36 6.15 0 0 0
17/03/2014
6.32
 11,610 6.32 6.40 6.23 0 0 0
14/03/2014
6.32
 13,980 6.19 6.32 6.19 0 0 0
13/03/2014
6.19
 8,890 6.23 6.27 6.19 0 0 0
12/03/2014
6.23
 430 6.21 6.23 6.21 0 0 0
11/03/2014
6.21
 6,400 6.21 6.21 6.17 0 0 0
10/03/2014
6.21
 8,340 6.19 6.23 6.17 0 0 0
07/03/2014
6.19
 3,540 6.15 6.21 6.13 0 0 0
06/03/2014
6.15
 2,410 6.17 6.17 6.11 0 0 0
05/03/2014
6.17
 11,300 6.17 6.17 6.02 0 0 0
04/03/2014
6.17
 10,160 6.02 6.17 6.04 10 0 0.0
03/03/2014
6.02
 21,670 5.92 6.11 5.92 0 0 0
28/02/2014
5.92
 45,580 6.19 6.19 5.90 0 0 0
27/02/2014
6.19
 7,870 6.21 6.21 6.11 0 0 0
26/02/2014
6.21
 14,220 6.06 6.21 6.11 0 0 0
25/02/2014
6.06
 30,030 6.23 6.40 6.06 0 10 -0.0
24/02/2014
6.23
 7,490 6.40 6.40 6.21 0 0 0
21/02/2014
6.40
 2,350 6.42 6.42 6.32 100 0 0.0
20/02/2014
6.42
 4,940 6.40 6.48 6.32 0 0 0
19/02/2014
6.40
 8,570 6.42 6.53 6.34 5,000 0 0.2
18/02/2014
6.42
 6,610 6.32 6.48 6.32 0 0 0
17/02/2014
6.32
 18,010 6.72 6.72 6.27 0 100 -0.0
14/02/2014
6.72
 4,180 6.74 6.95 6.61 0 0 0
13/02/2014
6.74
 40,590 6.42 6.86 6.32 220 5,000 -0.1
12/02/2014
6.42
 830 6.48 6.48 6.42 170 0 0.0
11/02/2014
6.48
 6,990 6.48 6.48 6.42 50 0 0.0
10/02/2014
6.48
 7,680 6.46 6.51 6.30 1,000 0 0.0
07/02/2014
6.46
 10,320 6.36 6.51 6.32 6,900 0 0.2
06/02/2014
6.36
 15,830 6.53 6.53 6.23 0 320 -0.0
27/01/2014
6.53
 17,360 6.30 6.53 6.30 0 120 -0.0
24/01/2014
6.30
 11,080 6.32 6.32 6.17 0 1,000 -0.0
23/01/2014
6.32
 12,800 6.19 6.32 6.11 0 6,900 -0.2
22/01/2014
6.19
 5,180 6.32 6.32 6.19 0 0 0
21/01/2014
6.32
 5,550 6.46 6.46 6.32 0 0 0
20/01/2014
6.46
 3,620 6.46 6.61 6.32 0 0 0
17/01/2014
6.46
 17,110 6.30 6.53 6.30 0 0 0
16/01/2014
6.30
 11,690 6.23 6.30 5.96 0 0 0
15/01/2014
6.23
 15,110 6.13 6.53 6.15 0 0 0
14/01/2014
6.13
 20,040 6.23 6.25 6.13 0 0 0
13/01/2014
6.23
 4,710 6.30 6.30 6.11 0 0 0
10/01/2014
6.30
 7,660 6.21 6.32 6.11 0 0 0
09/01/2014
6.21
 1,980 6.15 6.23 6.11 0 0 0
08/01/2014
6.15
 10,540 6.11 6.25 6.11 375,500 375,500 0
07/01/2014
6.11
 7,010 6.11 6.32 6.11 3,000 0 0.1
06/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2014
6.11
 16,720 6.19 6.38 6.11 0 0 0
03/01/2014
6.19
 4,280 6.19 6.19 6.09 0 0 0
02/01/2014
6.19
 5,980 6.23 6.23 6.03 0 0 0
31/12/2013
6.23
 11,640 6.11 6.23 5.95 0 3,000 -0.1
30/12/2013
6.11
 8,500 6.23 6.43 6.01 0 0 0
27/12/2013
6.23
 10,110 6.23 6.29 5.90 0 0 0
26/12/2013
6.23
 64,740 6.45 6.52 6.23 222,150 193,840 0.9
25/12/2013
6.45
 404,030 6.52 6.52 6.11 457,710 0 14.5
24/12/2013
6.52
 298,620 6.23 6.64 6.31 708,630 0 22.7
23/12/2013
6.23
 320,320 5.82 6.23 6.23 570,760 0 17.5
20/12/2013
5.82
 32,620 5.82 5.86 5.70 0 0 0
19/12/2013
5.82
 40,740 5.80 5.82 5.72 0 0 0
18/12/2013
5.80
 32,700 5.76 5.80 5.70 0 0 0
17/12/2013
5.76
 16,190 5.76 5.76 5.64 0 1,800 -0.1
16/12/2013
5.76
 40,710 5.80 5.82 5.70 0 0 0
13/12/2013
5.80
 8,560 5.86 5.90 5.78 2,400 0 0.1
12/12/2013
5.86
 1,020 5.86 5.86 5.86 0 0 0
11/12/2013
5.86
 20,230 5.80 5.86 5.76 0 0 0
10/12/2013
5.80
 3,070 5.86 5.88 5.80 0 0 0
09/12/2013
5.86
 17,000 5.86 5.86 5.70 0 2,400 -0.1
06/12/2013
5.86
 3,770 6.05 6.11 5.86 0 0 0
05/12/2013
6.05
 73,220 5.66 6.05 5.70 0 0 0
04/12/2013
5.66
 89,830 5.58 5.66 5.56 0 0 0
03/12/2013
5.58
 53,190 5.60 5.60 5.58 172,000 172,000 0
02/12/2013
5.60
 8,000 5.56 5.60 5.54 21,455 21,455 0
29/11/2013
5.56
 9,000 5.60 5.60 5.54 200,000 200,000 0
28/11/2013
5.60
 8,500 5.60 5.60 5.60 0 0 0
27/11/2013
5.60
 5,600 5.60 5.60 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |