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)
08/04/2014
4.45
 3,810 4.45 4.45 4.28 0 480 -0.0
07/04/2014
4.45
 15,440 4.45 4.45 4.14 0 0 0
04/04/2014
4.45
 4,230 4.48 4.52 4.31 0 0 0
03/04/2014
4.48
 8,140 4.25 4.55 4.27 0 0 0
02/04/2014
4.25
 3,490 4.24 4.28 4.17 0 0 0
01/04/2014
4.24
 11,280 4.28 4.28 4.17 0 0 0
31/03/2014
4.28
 17,420 4.20 4.31 4.21 0 0 0
28/03/2014
4.20
 8,010 4.17 4.20 4.17 0 0 0
27/03/2014
4.17
 8,180 4.17 4.24 4.17 0 0 0
26/03/2014
4.17
 8,740 4.17 4.23 4.13 0 0 0
25/03/2014
4.17
 21,060 4.20 4.20 4.11 0 0 0
24/03/2014
4.20
 10,700 4.18 4.20 4.17 0 0 0
21/03/2014
4.18
 5,810 4.17 4.20 4.18 0 0 0
20/03/2014
4.17
 41,110 4.20 4.20 4.17 0 0 0
19/03/2014
4.20
 13,020 4.20 4.21 4.11 0 0 0
18/03/2014
4.20
 18,470 4.17 4.20 4.06 0 0 0
17/03/2014
4.17
 11,610 4.17 4.23 4.11 0 0 0
14/03/2014
4.17
 13,980 4.09 4.17 4.09 0 0 0
13/03/2014
4.09
 8,890 4.11 4.14 4.09 0 0 0
12/03/2014
4.11
 430 4.10 4.11 4.10 0 0 0
11/03/2014
4.10
 6,400 4.10 4.10 4.07 0 0 0
10/03/2014
4.10
 8,340 4.09 4.11 4.07 0 0 0
07/03/2014
4.09
 3,540 4.06 4.10 4.05 0 0 0
06/03/2014
4.06
 2,410 4.07 4.07 4.03 0 0 0
05/03/2014
4.07
 11,300 4.07 4.07 3.98 0 0 0
04/03/2014
4.07
 10,160 3.98 4.07 3.99 10 0 0.0
03/03/2014
3.98
 21,670 3.91 4.03 3.91 0 0 0
28/02/2014
3.91
 45,580 4.09 4.09 3.89 0 0 0
27/02/2014
4.09
 7,870 4.10 4.10 4.03 0 0 0
26/02/2014
4.10
 14,220 4.00 4.10 4.03 0 0 0
25/02/2014
4.00
 30,030 4.11 4.23 4.00 0 10 -0.0
24/02/2014
4.11
 7,490 4.23 4.23 4.10 0 0 0
21/02/2014
4.23
 2,350 4.24 4.24 4.17 100 0 0.0
20/02/2014
4.24
 4,940 4.23 4.28 4.17 0 0 0
19/02/2014
4.23
 8,570 4.24 4.31 4.18 5,000 0 0.2
18/02/2014
4.24
 6,610 4.17 4.28 4.17 0 0 0
17/02/2014
4.17
 18,010 4.43 4.43 4.14 0 100 -0.0
14/02/2014
4.43
 4,180 4.45 4.59 4.36 0 0 0
13/02/2014
4.45
 40,590 4.24 4.53 4.17 220 5,000 -0.1
12/02/2014
4.24
 830 4.28 4.28 4.24 170 0 0.0
11/02/2014
4.28
 6,990 4.28 4.28 4.24 50 0 0.0
10/02/2014
4.28
 7,680 4.27 4.30 4.16 1,000 0 0.0
07/02/2014
4.27
 10,320 4.20 4.30 4.17 6,900 0 0.2
06/02/2014
4.20
 15,830 4.31 4.31 4.11 0 320 -0.0
27/01/2014
4.31
 17,360 4.16 4.31 4.16 0 120 -0.0
24/01/2014
4.16
 11,080 4.17 4.17 4.07 0 1,000 -0.0
23/01/2014
4.17
 12,800 4.09 4.17 4.03 0 6,900 -0.2
22/01/2014
4.09
 5,180 4.17 4.17 4.09 0 0 0
21/01/2014
4.17
 5,550 4.27 4.27 4.17 0 0 0
20/01/2014
4.27
 3,620 4.27 4.36 4.17 0 0 0
17/01/2014
4.27
 17,110 4.16 4.31 4.16 0 0 0
16/01/2014
4.16
 11,690 4.11 4.16 3.93 0 0 0
15/01/2014
4.11
 15,110 4.05 4.31 4.06 0 0 0
14/01/2014
4.05
 20,040 4.11 4.13 4.05 0 0 0
13/01/2014
4.11
 4,710 4.16 4.16 4.03 0 0 0
10/01/2014
4.16
 7,660 4.10 4.17 4.03 0 0 0
09/01/2014
4.10
 1,980 4.06 4.11 4.03 0 0 0
08/01/2014
4.06
 10,540 4.03 4.13 4.03 375,500 375,500 0
07/01/2014
4.03
 7,010 4.03 4.17 4.03 3,000 0 0.1
06/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2014
4.03
 16,720 4.09 4.21 4.03 0 0 0
03/01/2014
4.09
 4,280 4.09 4.09 4.02 0 0 0
02/01/2014
4.09
 5,980 4.11 4.11 3.98 0 0 0
31/12/2013
4.11
 11,640 4.03 4.11 3.93 0 3,000 -0.1
30/12/2013
4.03
 8,500 4.11 4.25 3.97 0 0 0
27/12/2013
4.11
 10,110 4.11 4.15 3.90 0 0 0
26/12/2013
4.11
 64,740 4.26 4.30 4.11 222,150 193,840 0.9
25/12/2013
4.26
 404,030 4.30 4.30 4.03 457,710 0 14.5
24/12/2013
4.30
 298,620 4.11 4.38 4.17 708,630 0 22.7
23/12/2013
4.11
 320,320 3.84 4.11 4.11 570,760 0 17.5
20/12/2013
3.84
 32,620 3.84 3.87 3.76 0 0 0
19/12/2013
3.84
 40,740 3.83 3.84 3.78 0 0 0
18/12/2013
3.83
 32,700 3.80 3.83 3.76 0 0 0
17/12/2013
3.80
 16,190 3.80 3.80 3.72 0 1,800 -0.1
16/12/2013
3.80
 40,710 3.83 3.84 3.76 0 0 0
13/12/2013
3.83
 8,560 3.87 3.90 3.82 2,400 0 0.1
12/12/2013
3.87
 1,020 3.87 3.87 3.87 0 0 0
11/12/2013
3.87
 20,230 3.83 3.87 3.80 0 0 0
10/12/2013
3.83
 3,070 3.87 3.89 3.83 0 0 0
09/12/2013
3.87
 17,000 3.87 3.87 3.76 0 2,400 -0.1
06/12/2013
3.87
 3,770 3.99 4.03 3.87 0 0 0
05/12/2013
3.99
 73,220 3.74 3.99 3.76 0 0 0
04/12/2013
3.74
 89,830 3.68 3.74 3.67 0 0 0
03/12/2013
3.68
 53,190 3.70 3.70 3.68 172,000 172,000 0
02/12/2013
3.70
 8,000 3.67 3.70 3.66 21,455 21,455 0
29/11/2013
3.67
 9,000 3.70 3.70 3.66 200,000 200,000 0
28/11/2013
3.70
 8,500 3.70 3.70 3.70 0 0 0
27/11/2013
3.70
 5,600 3.70 3.70 3.66 0 0 0
26/11/2013
3.70
 1,930 3.64 3.70 3.64 0 0 0
25/11/2013
3.64
 5,270 3.70 3.70 3.62 0 0 0
22/11/2013
3.70
 90 3.67 3.76 3.63 0 0 0
21/11/2013
3.67
 3,560 3.67 3.70 3.66 0 0 0
20/11/2013
3.67
 850 3.71 3.71 3.67 0 0 0
19/11/2013
3.71
 1,410 3.70 3.71 3.68 0 0 0
18/11/2013
3.70
 2,310 3.70 3.70 3.68 200 0 0.0
15/11/2013
3.70
 1,470 3.68 3.70 3.63 100,000 100,000 0
14/11/2013
3.68
 2,210 3.68 3.68 3.67 0 0 0
13/11/2013
3.68
 800 3.71 3.75 3.68 0 0 0
12/11/2013
3.71
 5,470 3.72 3.76 3.71 0 0 0
11/11/2013
3.72
 26,970 3.64 3.76 3.66 0 200 -0.0
08/11/2013
3.64
 21,520 3.63 3.68 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |