CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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)
16/01/2014
6.23
 11,690 6.17 6.23 5.90 0 0 0
15/01/2014
6.17
 15,110 6.07 6.46 6.09 0 0 0
14/01/2014
6.07
 20,040 6.17 6.19 6.07 0 0 0
13/01/2014
6.17
 4,710 6.23 6.23 6.05 0 0 0
10/01/2014
6.23
 7,660 6.15 6.26 6.05 0 0 0
09/01/2014
6.15
 1,980 6.09 6.17 6.05 0 0 0
08/01/2014
6.09
 10,540 6.05 6.19 6.05 375,500 375,500 0
07/01/2014
6.05
 7,010 6.05 6.26 6.05 3,000 0 0.1
06/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2014
6.05
 16,720 6.13 6.32 6.05 0 0 0
03/01/2014
6.13
 4,280 6.13 6.13 6.03 0 0 0
02/01/2014
6.13
 5,980 6.17 6.17 5.97 0 0 0
31/12/2013
6.17
 11,640 6.05 6.17 5.89 0 3,000 -0.1
30/12/2013
6.05
 8,500 6.17 6.37 5.95 0 0 0
27/12/2013
6.17
 10,110 6.17 6.23 5.85 0 0 0
26/12/2013
6.17
 64,740 6.39 6.45 6.17 222,150 193,840 0.9
25/12/2013
6.39
 404,030 6.45 6.45 6.05 457,710 0 14.5
24/12/2013
6.45
 298,620 6.17 6.57 6.25 708,630 0 22.7
23/12/2013
6.17
 320,320 5.77 6.17 6.17 570,760 0 17.5
20/12/2013
5.77
 32,620 5.77 5.81 5.65 0 0 0
19/12/2013
5.77
 40,740 5.75 5.77 5.67 0 0 0
18/12/2013
5.75
 32,700 5.71 5.75 5.65 0 0 0
17/12/2013
5.71
 16,190 5.71 5.71 5.59 0 1,800 -0.1
16/12/2013
5.71
 40,710 5.75 5.77 5.65 0 0 0
13/12/2013
5.75
 8,560 5.81 5.85 5.73 2,400 0 0.1
12/12/2013
5.81
 1,020 5.81 5.81 5.81 0 0 0
11/12/2013
5.81
 20,230 5.75 5.81 5.71 0 0 0
10/12/2013
5.75
 3,070 5.81 5.83 5.75 0 0 0
09/12/2013
5.81
 17,000 5.81 5.81 5.65 0 2,400 -0.1
06/12/2013
5.81
 3,770 5.99 6.05 5.81 0 0 0
05/12/2013
5.99
 73,220 5.61 5.99 5.65 0 0 0
04/12/2013
5.61
 89,830 5.53 5.61 5.51 0 0 0
03/12/2013
5.53
 53,190 5.55 5.55 5.53 172,000 172,000 0
02/12/2013
5.55
 8,000 5.51 5.55 5.49 21,455 21,455 0
29/11/2013
5.51
 9,000 5.55 5.55 5.49 200,000 200,000 0
28/11/2013
5.55
 8,500 5.55 5.55 5.55 0 0 0
27/11/2013
5.55
 5,600 5.55 5.55 5.49 0 0 0
26/11/2013
5.55
 1,930 5.46 5.55 5.46 0 0 0
25/11/2013
5.46
 5,270 5.55 5.55 5.42 0 0 0
22/11/2013
5.55
 90 5.51 5.65 5.44 0 0 0
21/11/2013
5.51
 3,560 5.51 5.55 5.49 0 0 0
20/11/2013
5.51
 850 5.57 5.57 5.51 0 0 0
19/11/2013
5.57
 1,410 5.55 5.57 5.53 0 0 0
18/11/2013
5.55
 2,310 5.55 5.55 5.53 200 0 0.0
15/11/2013
5.55
 1,470 5.53 5.55 5.44 100,000 100,000 0
14/11/2013
5.53
 2,210 5.53 5.53 5.51 0 0 0
13/11/2013
5.53
 800 5.57 5.63 5.53 0 0 0
12/11/2013
5.57
 5,470 5.59 5.65 5.57 0 0 0
11/11/2013
5.59
 26,970 5.46 5.65 5.49 0 200 -0.0
08/11/2013
5.46
 21,520 5.44 5.53 5.46 0 0 0
07/11/2013
5.44
 2,100 5.49 5.49 5.44 598,800 598,800 0
06/11/2013
5.49
 25,020 5.46 5.49 5.40 200,000 200,000 0
05/11/2013
5.46
 31,190 5.46 5.49 5.40 0 0 0
04/11/2013
5.46
 8,960 5.44 5.46 5.44 0 0 0
01/11/2013
5.44
 12,500 5.44 5.46 5.44 0 0 0
31/10/2013
5.44
 10,300 5.42 5.44 5.40 0 0 0
30/10/2013
5.42
 9,690 5.42 5.44 5.42 0 0 0
29/10/2013
5.42
 3,250 5.42 5.42 5.38 0 0 0
28/10/2013
5.42
 11,600 5.44 5.55 5.40 5,760 0 0.2
25/10/2013
5.44
 6,050 5.49 5.49 5.44 0 0 0
24/10/2013
5.49
 5,390 5.51 5.51 5.49 0 0 0
23/10/2013
5.51
 16,900 5.44 5.53 5.46 5,500 0 0.2
22/10/2013
5.44
 26,760 5.38 5.46 5.32 100 5,760 -0.1
21/10/2013
5.38
 100 5.44 5.44 5.38 0 0 0
18/10/2013
5.44
 11,730 5.44 5.46 5.42 0 0 0
17/10/2013
5.44
 36,730 5.38 5.44 5.38 355,068 360,568 -0.1
16/10/2013
5.38
 610 5.40 5.44 5.38 0 0 0
15/10/2013
5.40
 18,990 5.40 5.40 5.38 0 100 -0.0
14/10/2013
5.40
 2,400 5.42 5.42 5.40 0 0 0
11/10/2013
5.42
 9,690 5.46 5.46 5.40 0 0 0
10/10/2013
5.46
 4,050 5.46 5.51 5.46 550 0 0.0
09/10/2013
5.46
 3,950 5.46 5.46 5.44 0 0 0
08/10/2013
5.46
 30,230 5.51 5.51 5.46 0 0 0
07/10/2013
5.51
 5,000 5.46 5.51 5.51 5,000 0 0.1
04/10/2013
5.46
 14,730 5.44 5.46 5.46 0 550 -0.0
03/10/2013
5.44
 13,760 5.49 5.49 5.42 0 0 0
02/10/2013
5.49
 48,020 5.38 5.49 5.42 0 0 0
01/10/2013
5.38
 25,720 5.38 5.44 5.36 0 5,000 -0.1
30/09/2013
5.38
 19,890 5.44 5.44 5.38 5,200 0 0.1
27/09/2013
5.44
 120 5.46 5.46 5.42 0 0 0
26/09/2013
5.46
 1,510 5.40 5.53 5.40 0 0 0
25/09/2013
5.40
 4,550 5.40 5.42 5.38 70 0 0.0
24/09/2013
5.40
 8,880 5.42 5.42 5.38 0 5,200 -0.1
23/09/2013
5.42
 5,010 5.44 5.44 5.34 0 0 0
20/09/2013
5.44
 20 5.40 5.44 5.34 0 0 0
19/09/2013
5.40
 80 5.40 5.40 5.34 103,000 103,070 -0.0
18/09/2013
5.40
 10,230 5.46 5.46 5.40 0 0 0
17/09/2013
5.46
 13,890 5.46 5.46 5.34 0 0 0
16/09/2013
5.46
 3,350 5.49 5.49 5.40 0 0 0
13/09/2013
5.49
 24,310 5.49 5.51 5.46 0 0 0
12/09/2013
5.49
 13,280 5.46 5.51 5.44 0 0 0
11/09/2013
5.46
 13,810 5.40 5.49 5.40 0 0 0
10/09/2013
5.40
 5,070 5.34 5.44 5.32 60 0 0.0
09/09/2013
5.34
 1,270 5.40 5.40 5.34 490 0 0.0
06/09/2013
5.40
 3,810 5.44 5.44 5.34 0 0 0
05/09/2013
5.44
 3,620 5.34 5.55 5.36 3,600 0 0.1
04/09/2013
5.34
 2,540 5.34 5.36 5.32 1,060 50 0.0
03/09/2013
5.34
 12,430 5.34 5.36 5.32 0 490 -0.0
30/08/2013
5.34
 1,510 5.34 5.34 5.34 36,730 36,630 0.0
29/08/2013
5.34
 5,200 5.36 5.38 5.34 0 3,600 -0.1
28/08/2013
5.36
 1,210 5.34 5.55 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |