CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

63.90
1.90
(3.06%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2014
5.50
 12,260 5.54 5.62 5.50 0 0 0
24/10/2014
5.54
 9,020 5.60 5.60 5.53 0 0 0
23/10/2014
5.60
 2,230 5.60 5.60 5.57 0 0 0
22/10/2014
5.60
 500 5.60 5.60 5.60 0 0 0
21/10/2014
5.60
 1,050 5.65 5.65 5.60 1,050 0 0.0
20/10/2014
5.65
 100 5.50 5.65 5.63 0 0 0
17/10/2014
5.50
 12,790 5.53 5.53 5.35 0 0 0
16/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
16/10/2014
5.53
 1,990 5.53 5.53 5.38 0 0 0
15/10/2014
5.53
 13,220 5.54 5.54 5.44 100 0 0.0
14/10/2014
5.54
 9,750 5.51 5.61 5.43 0 680 -0.0
13/10/2014
5.51
 10,620 5.44 5.61 5.43 0 370 -0.0
10/10/2014
5.44
 21,690 5.40 5.44 5.35 0 0 0
09/10/2014
5.40
 3,750 5.47 5.61 5.30 0 0 0
08/10/2014
5.47
 16,520 5.35 5.47 5.35 0 0 0
07/10/2014
5.35
 8,000 5.22 5.38 5.28 0 100 -0.0
06/10/2014
5.22
 11,080 5.25 5.28 5.18 0 0 0
03/10/2014
5.25
 21,480 5.22 5.47 5.18 100 0 0.0
02/10/2014
5.22
 28,510 5.25 5.60 5.18 50 0 0.0
01/10/2014
5.25
 19,740 5.15 5.47 5.15 0 0 0
30/09/2014
5.15
 37,600 5.33 5.33 5.15 50 0 0.0
29/09/2014
5.33
 6,490 5.44 5.44 5.15 50 100 -0.0
26/09/2014
5.44
 30,660 5.44 5.81 5.35 0 0 0
25/09/2014
5.44
 64,540 5.09 5.44 5.44 0 0 0
24/09/2014
5.09
 99,080 4.76 5.09 4.78 50 100 -0.0
23/09/2014
4.76
 35,210 4.65 4.79 4.66 80 0 0.0
22/09/2014
4.65
 44,070 4.62 4.75 4.61 0 0 0
19/09/2014
4.62
 2,700 4.65 4.65 4.61 0 0 0
18/09/2014
4.65
 38,730 4.46 4.65 4.53 0 100 -0.0
17/09/2014
4.46
 3,980 4.46 4.50 4.42 0 80 -0.0
16/09/2014
4.46
 1,210 4.42 4.46 4.39 0 0 0
15/09/2014
4.42
 120 4.53 4.53 4.42 0 0 0
12/09/2014
4.53
 3,650 4.46 4.53 4.39 0 0 0
11/09/2014
4.46
 3,030 4.53 4.53 4.46 0 0 0
10/09/2014
4.53
 5,600 4.56 4.56 4.46 0 0 0
09/09/2014
4.56
 15,730 4.75 4.75 4.46 0 0 0
08/09/2014
4.75
 26,990 4.82 4.82 4.55 0 0 0
05/09/2014
4.82
 11,390 4.86 4.86 4.61 1,645,802 1,645,802 0
04/09/2014
4.86
 49,240 4.58 4.86 4.48 0 0 0
03/09/2014
4.58
 23,290 4.58 4.62 4.58 0 0 0
29/08/2014
4.58
 5,060 4.58 4.61 4.58 1,250 0 0.0
28/08/2014
4.58
 40 4.53 4.66 4.58 10 0 0.0
27/08/2014
4.53
 3,170 4.53 4.53 4.49 0 0 0
26/08/2014
4.53
 5,570 4.59 4.59 4.53 0 0 0
25/08/2014
4.59
 16,060 4.53 4.81 4.53 4,740 1,250 0.1
22/08/2014
4.53
 2,490 4.53 4.68 4.46 0 0 0
21/08/2014
4.53
 12,300 4.58 4.61 4.53 0 0 0
20/08/2014
4.58
 10,540 4.58 4.61 4.58 0 10 -0.0
19/08/2014
4.58
 13,310 4.56 4.61 4.56 0 4,720 -0.2
18/08/2014
4.56
 26,050 4.42 4.68 4.42 0 20 -0.0
15/08/2014
4.42
 5,030 4.42 4.46 4.35 0 0 0
14/08/2014
4.42
 11,710 4.46 4.53 4.40 40,800 40,800 0
13/08/2014
4.46
 16,220 4.39 4.46 4.39 0 0 0
12/08/2014
4.39
 100 4.39 4.45 4.39 0 0 0
11/08/2014
4.39
 1,440 4.39 4.43 4.35 0 0 0
08/08/2014
4.39
 6,220 4.36 4.45 4.32 0 0 0
07/08/2014
4.36
 2,520 4.35 4.43 4.26 0 0 0
06/08/2014
4.35
 1,630 4.38 4.38 4.25 0 0 0
05/08/2014
4.38
 7,070 4.42 4.42 4.32 0 0 0
04/08/2014
4.42
 70 4.43 4.43 4.32 0 0 0
01/08/2014
4.43
 2,320 4.39 4.43 4.32 22,414 22,414 0
31/07/2014
4.39
 20 4.32 4.43 4.39 0 0 0
30/07/2014
4.32
 14,160 4.32 4.52 4.26 1,560 0 0.0
29/07/2014
4.32
 4,600 4.36 4.40 4.32 0 0 0
28/07/2014
4.36
 220 4.38 4.43 4.32 0 0 0
25/07/2014
4.38
 190 4.42 4.42 4.38 180 0 0.0
24/07/2014
4.42
 1,670 4.43 4.43 4.29 0 1,560 -0.0
23/07/2014
4.43
 4,360 4.46 4.46 4.25 0 0 0
22/07/2014
4.46
 1,110 4.46 4.46 4.45 0 0 0
21/07/2014
4.46
 34,380 4.25 4.53 4.25 0 180 -0.0
18/07/2014
4.25
 59,820 4.32 4.38 4.25 0 0 0
17/07/2014
4.32
 540 4.32 4.32 4.26 0 0 0
16/07/2014
4.32
 2,530 4.35 4.35 4.26 0 0 0
15/07/2014
4.35
 7,580 4.32 4.59 4.32 0 0 0
14/07/2014
4.32
 1,060 4.35 4.35 4.25 0 0 0
11/07/2014
4.35
 540 4.35 4.35 4.26 0 0 0
10/07/2014
4.35
 0 4.35 4.35 4.35 0 0 0
09/07/2014
4.35
 3,280 4.32 4.36 4.26 0 0 0
08/07/2014
4.32
 14,030 4.33 4.33 4.25 0 0 0
07/07/2014
4.33
 1,280 4.36 4.36 4.26 0 0 0
04/07/2014
4.36
 14,560 4.26 4.45 4.27 0 0 0
03/07/2014
4.26
 14,160 4.26 4.32 4.25 0 0 0
02/07/2014
4.26
 6,630 4.30 4.32 4.25 0 0 0
01/07/2014
4.30
 16,800 4.32 4.32 4.25 0 0 0
30/06/2014
4.32
 6,150 4.29 4.49 4.25 240 0 0.0
27/06/2014
4.29
 20 4.29 4.29 4.20 0 0 0
26/06/2014
4.29
 3,230 4.29 4.29 4.26 10 0 0.0
25/06/2014
4.29
 4,900 4.25 4.33 4.25 0 0 0
24/06/2014
4.25
 20,500 4.35 4.35 4.25 0 0 0
23/06/2014
4.35
 2,610 4.23 4.35 4.20 0 0 0
20/06/2014
4.23
 1,830 4.32 4.32 4.20 0 0 0
19/06/2014
4.32
 750 4.45 4.45 4.25 820,000 820,250 -0.0
18/06/2014
4.45
 13,520 4.40 4.45 4.14 0 0 0
17/06/2014
4.40
 8,000 4.36 4.40 4.35 0 0 0
16/06/2014
4.36
 3,630 4.38 4.38 4.19 0 0 0
13/06/2014
4.38
 1,260 4.38 4.38 4.27 0 0 0
12/06/2014
4.38
 10 4.32 4.38 4.38 0 0 0
11/06/2014
4.32
 0 4.32 4.32 4.32 0 0 0
10/06/2014
4.32
 290 4.39 4.39 4.32 0 0 0
09/06/2014
4.39
 700 4.36 4.39 4.39 0 0 0
06/06/2014
4.36
 4,110 4.38 4.38 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |