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)
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
05/06/2014
4.38
 1,110 4.38 4.40 4.38 0 0 0
04/06/2014
4.38
 210 4.38 4.38 4.38 0 0 0
03/06/2014
4.38
 3,820 4.45 4.45 4.26 1,200 0 0.0
02/06/2014
4.45
 1,770 4.46 4.46 4.26 0 0 0
30/05/2014
4.46
 2,500 4.39 4.46 4.20 0 0 0
29/05/2014
4.39
 1,560 4.42 4.42 4.32 0 0 0
28/05/2014
4.42
 30,590 4.43 4.43 4.33 0 0 0
27/05/2014
4.43
 3,970 4.43 4.43 4.25 0 1,200 -0.0
26/05/2014
4.43
 5,620 4.17 4.45 4.42 0 0 0
23/05/2014
4.17
 580 4.39 4.39 4.17 0 0 0
22/05/2014
4.39
 1,710 4.39 4.39 4.35 1,360 0 0.0
21/05/2014
4.39
 1,110 4.38 4.39 4.17 0 0 0
20/05/2014
4.38
 7,680 4.25 4.38 4.17 0 0 0
19/05/2014
4.25
 350 4.25 4.25 4.17 0 0 0
16/05/2014
4.25
 2,960 4.25 4.25 4.17 0 1,360 -0.0
15/05/2014
4.25
 5,280 4.19 4.32 4.19 0 0 0
14/05/2014
4.19
 93,290 4.33 4.33 4.17 1,700 0 0.1
13/05/2014
4.33
 6,610 4.25 4.33 4.10 540 0 0.0
12/05/2014
4.25
 51,480 4.27 4.27 3.99 300 0 0.0
09/05/2014
4.27
 1,610 4.25 4.29 4.02 400 0 0.0
08/05/2014
4.25
 25,480 4.32 4.32 4.02 0 1,700 -0.0
07/05/2014
4.32
 1,550 4.39 4.39 4.22 0 540 -0.0
06/05/2014
4.39
 8,940 4.43 4.43 4.17 0 300 -0.0
05/05/2014
4.43
 1,170 4.46 4.46 4.17 0 400 -0.0
29/04/2014
4.46
 1,040 4.19 4.46 4.23 0 0 0
28/04/2014
4.19
 350 4.43 4.43 4.19 0 0 0
25/04/2014
4.43
 1,810 4.42 4.43 4.25 0 0 0
24/04/2014
4.42
 2,010 4.36 4.42 4.32 0 0 0
23/04/2014
4.36
 3,520 4.35 4.36 4.32 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2014
4.35
 6,410 4.07 4.35 4.16 1,500 0 0.0
21/04/2014
4.07
 5,680 4.31 4.31 4.03 0 0 0
18/04/2014
4.31
 5,430 4.31 4.41 4.02 0 0 0
17/04/2014
4.31
 5,410 4.27 4.31 4.11 0 0 0
16/04/2014
4.27
 43,660 4.31 4.32 4.03 490 1,500 -0.0
15/04/2014
4.31
 19,310 4.25 4.31 4.21 0 0 0
14/04/2014
4.25
 7,720 4.27 4.38 4.17 0 0 0
11/04/2014
4.27
 10,640 4.31 4.59 4.27 0 0 0
10/04/2014
4.31
 8,700 4.45 4.66 4.31 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |