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)
27/08/2013
5.34
 1,100 5.40 5.40 5.34 0 500 -0.0
26/08/2013
5.40
 13,170 5.32 5.42 5.30 2,440 0 0.1
23/08/2013
5.32
 19,980 5.34 5.40 5.32 0 0 0
22/08/2013
5.34
 12,910 5.44 5.44 5.34 0 650 -0.0
21/08/2013
5.44
 2,720 5.44 5.44 5.36 0 10 -0.0
20/08/2013
5.44
 11,450 5.53 5.53 5.44 0 2,010 -0.1
19/08/2013
5.53
 17,960 5.44 5.55 5.38 0 0 0
16/08/2013
5.44
 2,090 5.40 5.44 5.40 0 0 0
15/08/2013
5.40
 15,670 5.44 5.44 5.40 54,070 54,000 0.0
14/08/2013
5.44
 16,210 5.40 5.46 5.42 0 0 0
13/08/2013
5.40
 11,650 5.42 5.42 5.34 0 0 0
12/08/2013
5.42
 2,800 5.36 5.44 5.34 750 0 0.0
09/08/2013
5.36
 10,880 5.30 5.38 5.34 0 500 -0.0
08/08/2013
5.30
 10,600 5.28 5.30 5.24 0 0 0
07/08/2013
5.28
 9,450 5.28 5.34 5.26 0 0 0
06/08/2013
5.28
 4,080 5.34 5.34 5.28 950 750 0.0
05/08/2013
5.34
 12,920 5.34 5.34 5.28 0 0 0
02/08/2013
5.34
 16,290 5.34 5.36 5.34 0 0 0
01/08/2013
5.34
 6,540 5.32 5.34 5.28 0 0 0
31/07/2013
5.32
 13,500 5.28 5.32 5.28 0 0 0
30/07/2013
5.28
 26,910 5.28 5.28 5.14 0 0 0
29/07/2013
5.28
 4,010 5.30 5.30 5.14 0 0 0
26/07/2013
5.30
 17,550 5.30 5.30 5.26 884,440 879,060 0.1
25/07/2013
5.30
 8,380 5.24 5.38 5.26 70,918 69,618 0.0
24/07/2013
5.24
 20,250 5.34 5.34 5.24 0 750 -0.0
23/07/2013
5.34
 68,070 5.24 5.42 5.28 22,520 0 0.6
22/07/2013
5.24
 29,940 5.24 5.49 5.20 9,000 5,380 0.1
19/07/2013
5.24
 20,290 5.32 5.36 5.24 1,000 1,500 -0.0
18/07/2013
5.32
 21,460 5.32 5.32 5.22 650,000 650,000 0
17/07/2013
5.32
 23,000 5.24 5.32 5.22 0 22,520 -0.6
16/07/2013
5.24
 24,080 5.34 5.34 5.24 0 9,000 -0.2
15/07/2013
5.34
 3,320 5.36 5.42 5.28 0 0 0
12/07/2013
5.36
 4,720 5.32 5.36 5.28 0 1,000 -0.0
11/07/2013
5.32
 3,070 5.34 5.40 5.32 1,670 0 0.0
10/07/2013
5.34
 1,780 5.34 5.34 5.30 0 0 0
09/07/2013
5.34
 7,240 5.40 5.40 5.32 0 0 0
08/07/2013
5.40
 100 5.40 5.42 5.34 40 0 0.0
05/07/2013
5.40
 3,660 5.38 5.40 5.40 0 0 0
04/07/2013
5.38
 7,600 5.38 5.38 5.30 60 1,520 -0.0
03/07/2013
5.38
 9,880 5.40 5.40 5.34 0 0 0
02/07/2013
5.40
 2,430 5.34 5.42 5.34 0 0 0
01/07/2013
5.34
 21,300 5.44 5.44 5.34 390 0 0.0
28/06/2013
5.44
 530 5.44 5.44 5.40 0 0 0
27/06/2013
5.44
 23,560 5.24 5.44 5.24 0 0 0
26/06/2013
5.24
 14,220 5.14 5.24 5.12 0 0 0
25/06/2013
5.14
 21,390 5.34 5.34 5.14 0 640 -0.0
24/06/2013
5.34
 13,030 5.40 5.44 5.34 0 0 0
21/06/2013
5.40
 1,440 5.44 5.44 5.40 0 0 0
20/06/2013
5.44
 26,870 5.49 5.49 5.40 0 0 0
19/06/2013
5.49
 27,600 5.53 5.53 5.46 10,100 0 0.3
18/06/2013
5.53
 8,800 5.55 5.55 5.44 0 0 0
17/06/2013
5.55
 32,850 5.49 5.65 5.49 300 0 0.0
14/06/2013
5.49
 5,730 5.49 5.63 5.49 0 0 0
13/06/2013
5.49
 51,980 5.59 5.59 5.46 0 10,000 -0.3
12/06/2013
5.59
 14,030 5.61 5.63 5.55 0 0 0
11/06/2013
5.61
 12,550 5.63 5.63 5.55 25,000 25,000 0
10/06/2013
5.63
 30,400 5.65 5.83 5.63 57,790 50,000 0.2
07/06/2013
5.65
 40,310 5.65 5.67 5.55 50,424 50,224 0.0
06/06/2013
5.65
 31,920 5.61 5.65 5.51 50,000 50,400 -0.0
05/06/2013
5.61
 47,450 5.59 5.63 5.49 50,000 50,000 0
04/06/2013
5.59
 161,740 5.46 5.69 5.46 0 7,760 -0.2
03/06/2013
5.46
 26,530 5.38 5.51 5.38 0 0 0
31/05/2013
5.38
 55,470 5.36 5.46 5.38 100 0 0.0
30/05/2013
5.36
 19,950 5.40 5.42 5.36 0 0 0
29/05/2013
5.40
 34,290 5.38 5.42 5.34 0 0 0
28/05/2013
5.38
 19,450 5.46 5.46 5.32 0 0 0
27/05/2013
5.46
 59,640 5.38 5.51 5.38 0 200 -0.0
24/05/2013
5.38
 9,520 5.36 5.44 5.16 600 0 0.0
23/05/2013
5.36
 65,410 5.28 5.51 5.28 150,760 150,100 0.0
22/05/2013
5.28
 59,280 5.12 5.28 5.16 150,000 150,000 0
21/05/2013
5.12
 34,910 5.10 5.20 5.10 200,000 200,000 0
20/05/2013
5.10
 33,880 5.10 5.10 5.04 300,000 300,000 0
17/05/2013
5.10
 11,670 5.18 5.18 5.10 0 0 0
16/05/2013
5.18
 27,150 5.14 5.20 5.14 250 0 0.0
15/05/2013
5.14
 4,560 5.16 5.22 5.08 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
5.16
 46,240 5.12 5.30 5.16 700 1,380 -0.0
13/05/2013
5.12
 69,660 5.12 5.28 5.12 0 0 0
10/05/2013
5.12
 43,210 5.14 5.14 5.06 0 0 0
09/05/2013
5.14
 38,520 5.14 5.18 5.10 0 0 0
08/05/2013
5.14
 30,880 5.16 5.18 5.14 0 950 -0.0
07/05/2013
5.16
 14,820 5.22 5.24 5.14 0 0 0
06/05/2013
5.22
 22,650 5.12 5.28 5.12 0 0 0
03/05/2013
5.12
 5,880 5.06 5.12 5.06 0 0 0
02/05/2013
5.06
 4,600 5.10 5.18 5.06 0 0 0
26/04/2013
5.10
 17,720 5.12 5.12 5.03 0 0 0
25/04/2013
5.12
 7,430 5.12 5.18 5.08 0 0 0
24/04/2013
5.12
 11,880 5.14 5.18 5.08 141,812 141,812 0
23/04/2013
5.14
 59,750 5.35 5.35 5.14 0 0 0
22/04/2013
5.35
 5,620 5.35 5.54 5.35 0 0 0
18/04/2013
5.35
 7,380 5.37 5.37 5.33 50 0 0.0
17/04/2013
5.37
 11,560 5.24 5.49 5.24 410 0 0.0
16/04/2013
5.24
 24,760 5.35 5.35 5.18 0 0 0
15/04/2013
5.35
 41,050 5.76 5.76 5.35 1,230 0 0.0
12/04/2013
5.76
 23,280 5.91 5.91 5.54 0 0 0
11/04/2013
5.91
 16,840 6.04 6.04 5.76 0 0 0
10/04/2013
6.04
 102,640 5.79 6.20 5.95 0 460 -0.0
09/04/2013
5.79
 132,970 5.43 5.79 5.41 0 1,230 -0.0
08/04/2013
5.43
 12,520 5.45 5.45 5.39 0 0 0
05/04/2013
5.45
 23,460 5.45 5.47 5.43 0 0 0
04/04/2013
5.45
 12,050 5.47 5.47 5.29 67,658 67,658 0

Chính sách bảo mật | Điều khoản sử dụng |