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)
26/11/2013
5.60
 1,930 5.52 5.60 5.52 0 0 0
25/11/2013
5.52
 5,270 5.60 5.60 5.48 0 0 0
22/11/2013
5.60
 90 5.56 5.70 5.50 0 0 0
21/11/2013
5.56
 3,560 5.56 5.60 5.54 0 0 0
20/11/2013
5.56
 850 5.62 5.62 5.56 0 0 0
19/11/2013
5.62
 1,410 5.60 5.62 5.58 0 0 0
18/11/2013
5.60
 2,310 5.60 5.60 5.58 200 0 0.0
15/11/2013
5.60
 1,470 5.58 5.60 5.50 100,000 100,000 0
14/11/2013
5.58
 2,210 5.58 5.58 5.56 0 0 0
13/11/2013
5.58
 800 5.62 5.68 5.58 0 0 0
12/11/2013
5.62
 5,470 5.64 5.70 5.62 0 0 0
11/11/2013
5.64
 26,970 5.52 5.70 5.54 0 200 -0.0
08/11/2013
5.52
 21,520 5.50 5.58 5.52 0 0 0
07/11/2013
5.50
 2,100 5.54 5.54 5.50 598,800 598,800 0
06/11/2013
5.54
 25,020 5.52 5.54 5.46 200,000 200,000 0
05/11/2013
5.52
 31,190 5.52 5.54 5.46 0 0 0
04/11/2013
5.52
 8,960 5.50 5.52 5.50 0 0 0
01/11/2013
5.50
 12,500 5.50 5.52 5.50 0 0 0
31/10/2013
5.50
 10,300 5.48 5.50 5.46 0 0 0
30/10/2013
5.48
 9,690 5.48 5.50 5.48 0 0 0
29/10/2013
5.48
 3,250 5.48 5.48 5.44 0 0 0
28/10/2013
5.48
 11,600 5.50 5.60 5.46 5,760 0 0.2
25/10/2013
5.50
 6,050 5.54 5.54 5.50 0 0 0
24/10/2013
5.54
 5,390 5.56 5.56 5.54 0 0 0
23/10/2013
5.56
 16,900 5.50 5.58 5.52 5,500 0 0.2
22/10/2013
5.50
 26,760 5.44 5.52 5.38 100 5,760 -0.1
21/10/2013
5.44
 100 5.50 5.50 5.44 0 0 0
18/10/2013
5.50
 11,730 5.50 5.52 5.48 0 0 0
17/10/2013
5.50
 36,730 5.44 5.50 5.44 355,068 360,568 -0.1
16/10/2013
5.44
 610 5.46 5.50 5.44 0 0 0
15/10/2013
5.46
 18,990 5.46 5.46 5.44 0 100 -0.0
14/10/2013
5.46
 2,400 5.48 5.48 5.46 0 0 0
11/10/2013
5.48
 9,690 5.52 5.52 5.46 0 0 0
10/10/2013
5.52
 4,050 5.52 5.56 5.52 550 0 0.0
09/10/2013
5.52
 3,950 5.52 5.52 5.50 0 0 0
08/10/2013
5.52
 30,230 5.56 5.56 5.52 0 0 0
07/10/2013
5.56
 5,000 5.52 5.56 5.56 5,000 0 0.1
04/10/2013
5.52
 14,730 5.50 5.52 5.52 0 550 -0.0
03/10/2013
5.50
 13,760 5.54 5.54 5.48 0 0 0
02/10/2013
5.54
 48,020 5.44 5.54 5.48 0 0 0
01/10/2013
5.44
 25,720 5.44 5.50 5.42 0 5,000 -0.1
30/09/2013
5.44
 19,890 5.50 5.50 5.44 5,200 0 0.1
27/09/2013
5.50
 120 5.52 5.52 5.48 0 0 0
26/09/2013
5.52
 1,510 5.46 5.58 5.46 0 0 0
25/09/2013
5.46
 4,550 5.46 5.48 5.44 70 0 0.0
24/09/2013
5.46
 8,880 5.48 5.48 5.44 0 5,200 -0.1
23/09/2013
5.48
 5,010 5.50 5.50 5.40 0 0 0
20/09/2013
5.50
 20 5.46 5.50 5.40 0 0 0
19/09/2013
5.46
 80 5.46 5.46 5.40 103,000 103,070 -0.0
18/09/2013
5.46
 10,230 5.52 5.52 5.46 0 0 0
17/09/2013
5.52
 13,890 5.52 5.52 5.40 0 0 0
16/09/2013
5.52
 3,350 5.54 5.54 5.46 0 0 0
13/09/2013
5.54
 24,310 5.54 5.56 5.52 0 0 0
12/09/2013
5.54
 13,280 5.52 5.56 5.50 0 0 0
11/09/2013
5.52
 13,810 5.46 5.54 5.46 0 0 0
10/09/2013
5.46
 5,070 5.40 5.50 5.38 60 0 0.0
09/09/2013
5.40
 1,270 5.46 5.46 5.40 490 0 0.0
06/09/2013
5.46
 3,810 5.50 5.50 5.40 0 0 0
05/09/2013
5.50
 3,620 5.40 5.60 5.42 3,600 0 0.1
04/09/2013
5.40
 2,540 5.40 5.42 5.38 1,060 50 0.0
03/09/2013
5.40
 12,430 5.40 5.42 5.38 0 490 -0.0
30/08/2013
5.40
 1,510 5.40 5.40 5.40 36,730 36,630 0.0
29/08/2013
5.40
 5,200 5.42 5.44 5.40 0 3,600 -0.1
28/08/2013
5.42
 1,210 5.40 5.60 5.29 0 0 0
27/08/2013
5.40
 1,100 5.46 5.46 5.40 0 500 -0.0
26/08/2013
5.46
 13,170 5.38 5.48 5.36 2,440 0 0.1
23/08/2013
5.38
 19,980 5.40 5.46 5.38 0 0 0
22/08/2013
5.40
 12,910 5.50 5.50 5.40 0 650 -0.0
21/08/2013
5.50
 2,720 5.50 5.50 5.42 0 10 -0.0
20/08/2013
5.50
 11,450 5.58 5.58 5.50 0 2,010 -0.1
19/08/2013
5.58
 17,960 5.50 5.60 5.44 0 0 0
16/08/2013
5.50
 2,090 5.46 5.50 5.46 0 0 0
15/08/2013
5.46
 15,670 5.50 5.50 5.46 54,070 54,000 0.0
14/08/2013
5.50
 16,210 5.46 5.52 5.48 0 0 0
13/08/2013
5.46
 11,650 5.48 5.48 5.40 0 0 0
12/08/2013
5.48
 2,800 5.42 5.50 5.40 750 0 0.0
09/08/2013
5.42
 10,880 5.36 5.44 5.40 0 500 -0.0
08/08/2013
5.36
 10,600 5.33 5.36 5.29 0 0 0
07/08/2013
5.33
 9,450 5.33 5.40 5.31 0 0 0
06/08/2013
5.33
 4,080 5.40 5.40 5.33 950 750 0.0
05/08/2013
5.40
 12,920 5.40 5.40 5.33 0 0 0
02/08/2013
5.40
 16,290 5.40 5.42 5.40 0 0 0
01/08/2013
5.40
 6,540 5.38 5.40 5.33 0 0 0
31/07/2013
5.38
 13,500 5.33 5.38 5.33 0 0 0
30/07/2013
5.33
 26,910 5.33 5.33 5.19 0 0 0
29/07/2013
5.33
 4,010 5.36 5.36 5.19 0 0 0
26/07/2013
5.36
 17,550 5.36 5.36 5.31 884,440 879,060 0.1
25/07/2013
5.36
 8,380 5.29 5.44 5.31 70,918 69,618 0.0
24/07/2013
5.29
 20,250 5.40 5.40 5.29 0 750 -0.0
23/07/2013
5.40
 68,070 5.29 5.48 5.33 22,520 0 0.6
22/07/2013
5.29
 29,940 5.29 5.54 5.25 9,000 5,380 0.1
19/07/2013
5.29
 20,290 5.38 5.42 5.29 1,000 1,500 -0.0
18/07/2013
5.38
 21,460 5.38 5.38 5.27 650,000 650,000 0
17/07/2013
5.38
 23,000 5.29 5.38 5.27 0 22,520 -0.6
16/07/2013
5.29
 24,080 5.40 5.40 5.29 0 9,000 -0.2
15/07/2013
5.40
 3,320 5.42 5.48 5.33 0 0 0
12/07/2013
5.42
 4,720 5.38 5.42 5.33 0 1,000 -0.0
11/07/2013
5.38
 3,070 5.40 5.46 5.38 1,670 0 0.0
10/07/2013
5.40
 1,780 5.40 5.40 5.36 0 0 0
09/07/2013
5.40
 7,240 5.46 5.46 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |