CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115
-2.70
(-2.29%)
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
(2026-02-23) 		-2.50 -2.08% 33,960,900 450,100 59.8
106.50
124.50
115
2 tháng
(2026-01-19) 		3.50 3.06% 93,095,100 -2,813,100 -279.7
106.50
127
115
3 tháng
(2025-12-18) 		26.68 29.32% 110,987,800 -5,151,600 -532.2
91.02
127
115
6 tháng
(2025-09-19) 		31.47 36.50% 150,102,100 -3,702,100 -388.5
82.20
127
115
12 tháng
(2025-03-24) 		31.47 36.50% 279,980,100 -1,997,356 -771.2
61.19
127
115
24 tháng
(2024-03-28) 		24.44 26.20% 522,383,600 -4,342,453 -1,022.0
61.19
127
115
36 tháng
(2023-04-03) 		46.19 64.60% 738,597,400 -5,290,642 -1,047.0
61.19
127
115
60 tháng
(2021-04-13) 		56.33 91.79% 1,049,241,300 -4,266,890 -834.2
57.72
127
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2014
6.15
 8,340 6.13 6.17 6.11 0 0 0
07/03/2014
6.13
 3,540 6.09 6.15 6.07 0 0 0
06/03/2014
6.09
 2,410 6.11 6.11 6.05 0 0 0
05/03/2014
6.11
 11,300 6.11 6.11 5.96 0 0 0
04/03/2014
6.11
 10,160 5.96 6.11 5.98 10 0 0.0
03/03/2014
5.96
 21,670 5.86 6.05 5.86 0 0 0
28/02/2014
5.86
 45,580 6.13 6.13 5.84 0 0 0
27/02/2014
6.13
 7,870 6.15 6.15 6.05 0 0 0
26/02/2014
6.15
 14,220 6.01 6.15 6.05 0 0 0
25/02/2014
6.01
 30,030 6.17 6.34 6.01 0 10 -0.0
24/02/2014
6.17
 7,490 6.34 6.34 6.15 0 0 0
21/02/2014
6.34
 2,350 6.36 6.36 6.26 100 0 0.0
20/02/2014
6.36
 4,940 6.34 6.42 6.26 0 0 0
19/02/2014
6.34
 8,570 6.36 6.46 6.28 5,000 0 0.2
18/02/2014
6.36
 6,610 6.26 6.42 6.26 0 0 0
17/02/2014
6.26
 18,010 6.65 6.65 6.21 0 100 -0.0
14/02/2014
6.65
 4,180 6.67 6.88 6.55 0 0 0
13/02/2014
6.67
 40,590 6.36 6.80 6.26 220 5,000 -0.1
12/02/2014
6.36
 830 6.42 6.42 6.36 170 0 0.0
11/02/2014
6.42
 6,990 6.42 6.42 6.36 50 0 0.0
10/02/2014
6.42
 7,680 6.40 6.44 6.23 1,000 0 0.0
07/02/2014
6.40
 10,320 6.30 6.44 6.26 6,900 0 0.2
06/02/2014
6.30
 15,830 6.46 6.46 6.17 0 320 -0.0
27/01/2014
6.46
 17,360 6.23 6.46 6.23 0 120 -0.0
24/01/2014
6.23
 11,080 6.26 6.26 6.11 0 1,000 -0.0
23/01/2014
6.26
 12,800 6.13 6.26 6.05 0 6,900 -0.2
22/01/2014
6.13
 5,180 6.26 6.26 6.13 0 0 0
21/01/2014
6.26
 5,550 6.40 6.40 6.26 0 0 0
20/01/2014
6.40
 3,620 6.40 6.55 6.26 0 0 0
17/01/2014
6.40
 17,110 6.23 6.46 6.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |