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)
08/07/2013
5.46
 100 5.46 5.48 5.40 40 0 0.0
05/07/2013
5.46
 3,660 5.44 5.46 5.46 0 0 0
04/07/2013
5.44
 7,600 5.44 5.44 5.36 60 1,520 -0.0
03/07/2013
5.44
 9,880 5.46 5.46 5.40 0 0 0
02/07/2013
5.46
 2,430 5.40 5.48 5.40 0 0 0
01/07/2013
5.40
 21,300 5.50 5.50 5.40 390 0 0.0
28/06/2013
5.50
 530 5.50 5.50 5.46 0 0 0
27/06/2013
5.50
 23,560 5.29 5.50 5.29 0 0 0
26/06/2013
5.29
 14,220 5.19 5.29 5.17 0 0 0
25/06/2013
5.19
 21,390 5.40 5.40 5.19 0 640 -0.0
24/06/2013
5.40
 13,030 5.46 5.50 5.40 0 0 0
21/06/2013
5.46
 1,440 5.50 5.50 5.46 0 0 0
20/06/2013
5.50
 26,870 5.54 5.54 5.46 0 0 0
19/06/2013
5.54
 27,600 5.58 5.58 5.52 10,100 0 0.3
18/06/2013
5.58
 8,800 5.60 5.60 5.50 0 0 0
17/06/2013
5.60
 32,850 5.54 5.70 5.54 300 0 0.0
14/06/2013
5.54
 5,730 5.54 5.68 5.54 0 0 0
13/06/2013
5.54
 51,980 5.64 5.64 5.52 0 10,000 -0.3
12/06/2013
5.64
 14,030 5.66 5.68 5.60 0 0 0
11/06/2013
5.66
 12,550 5.68 5.68 5.60 25,000 25,000 0
10/06/2013
5.68
 30,400 5.70 5.88 5.68 57,790 50,000 0.2
07/06/2013
5.70
 40,310 5.70 5.72 5.60 50,424 50,224 0.0
06/06/2013
5.70
 31,920 5.66 5.70 5.56 50,000 50,400 -0.0
05/06/2013
5.66
 47,450 5.64 5.68 5.54 50,000 50,000 0
04/06/2013
5.64
 161,740 5.52 5.74 5.52 0 7,760 -0.2
03/06/2013
5.52
 26,530 5.44 5.56 5.44 0 0 0
31/05/2013
5.44
 55,470 5.42 5.52 5.44 100 0 0.0
30/05/2013
5.42
 19,950 5.46 5.48 5.42 0 0 0
29/05/2013
5.46
 34,290 5.44 5.48 5.40 0 0 0
28/05/2013
5.44
 19,450 5.52 5.52 5.38 0 0 0
27/05/2013
5.52
 59,640 5.44 5.56 5.44 0 200 -0.0
24/05/2013
5.44
 9,520 5.42 5.50 5.21 600 0 0.0
23/05/2013
5.42
 65,410 5.33 5.56 5.33 150,760 150,100 0.0
22/05/2013
5.33
 59,280 5.17 5.33 5.21 150,000 150,000 0
21/05/2013
5.17
 34,910 5.15 5.25 5.15 200,000 200,000 0
20/05/2013
5.15
 33,880 5.15 5.15 5.09 300,000 300,000 0
17/05/2013
5.15
 11,670 5.23 5.23 5.15 0 0 0
16/05/2013
5.23
 27,150 5.19 5.25 5.19 250 0 0.0
15/05/2013
5.19
 4,560 5.21 5.27 5.13 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
5.21
 46,240 5.17 5.36 5.21 700 1,380 -0.0
13/05/2013
5.17
 69,660 5.17 5.33 5.17 0 0 0
10/05/2013
5.17
 43,210 5.19 5.19 5.11 0 0 0
09/05/2013
5.19
 38,520 5.19 5.23 5.15 0 0 0
08/05/2013
5.19
 30,880 5.21 5.23 5.19 0 950 -0.0
07/05/2013
5.21
 14,820 5.27 5.29 5.19 0 0 0
06/05/2013
5.27
 22,650 5.17 5.33 5.17 0 0 0
03/05/2013
5.17
 5,880 5.11 5.17 5.11 0 0 0
02/05/2013
5.11
 4,600 5.15 5.23 5.11 0 0 0
26/04/2013
5.15
 17,720 5.17 5.17 5.07 0 0 0
25/04/2013
5.17
 7,430 5.17 5.23 5.13 0 0 0
24/04/2013
5.17
 11,880 5.19 5.23 5.13 141,812 141,812 0
23/04/2013
5.19
 59,750 5.40 5.40 5.19 0 0 0
22/04/2013
5.40
 5,620 5.40 5.60 5.40 0 0 0
18/04/2013
5.40
 7,380 5.42 5.42 5.38 50 0 0.0
17/04/2013
5.42
 11,560 5.29 5.54 5.29 410 0 0.0
16/04/2013
5.29
 24,760 5.40 5.40 5.23 0 0 0
15/04/2013
5.40
 41,050 5.81 5.81 5.40 1,230 0 0.0
12/04/2013
5.81
 23,280 5.97 5.97 5.60 0 0 0
11/04/2013
5.97
 16,840 6.10 6.10 5.81 0 0 0
10/04/2013
6.10
 102,640 5.85 6.26 6.00 0 460 -0.0
09/04/2013
5.85
 132,970 5.48 5.85 5.46 0 1,230 -0.0
08/04/2013
5.48
 12,520 5.50 5.50 5.44 0 0 0
05/04/2013
5.50
 23,460 5.50 5.52 5.48 0 0 0
04/04/2013
5.50
 12,050 5.52 5.52 5.35 67,658 67,658 0
03/04/2013
5.52
 1,160 5.52 5.54 5.52 0 0 0
02/04/2013
5.52
 10,260 5.52 5.56 5.50 0 0 0
01/04/2013
5.52
 8,310 5.50 5.52 5.44 0 0 0
29/03/2013
5.50
 11,610 5.52 5.56 5.48 0 0 0
28/03/2013
5.52
 12,500 5.58 5.58 5.52 0 0 0
27/03/2013
5.58
 11,150 5.58 5.60 5.56 0 0 0
26/03/2013
5.58
 10,620 5.58 5.58 5.56 0 0 0
25/03/2013
5.58
 6,620 5.56 5.58 5.52 0 0 0
22/03/2013
5.56
 8,010 5.60 5.60 5.52 0 0 0
21/03/2013
5.60
 17,240 5.60 5.62 5.52 0 0 0
20/03/2013
5.60
 30,330 5.58 5.60 5.58 0 0 0
19/03/2013
5.58
 9,210 5.66 5.66 5.58 0 0 0
18/03/2013
5.66
 3,290 5.66 5.68 5.66 0 0 0
15/03/2013
5.66
 1,900 5.69 5.69 5.66 0 0 0
14/03/2013
5.69
 7,930 5.75 5.75 5.68 0 0 0
13/03/2013
5.75
 16,290 5.79 5.81 5.71 160 0 0.0
12/03/2013
5.79
 4,190 5.81 5.87 5.79 115,068 115,068 0
11/03/2013
5.81
 6,030 5.81 5.81 5.73 0 0 0
08/03/2013
5.81
 6,000 5.81 5.81 5.75 600 0 0.0
07/03/2013
5.81
 33,570 5.79 5.91 5.71 0 160 -0.0
06/03/2013
5.79
 6,220 5.68 5.81 5.71 0 0 0
05/03/2013
5.68
 7,680 5.66 5.81 5.66 0 0 0
04/03/2013
5.66
 32,080 5.91 5.97 5.66 450 600 -0.0
01/03/2013
5.91
 1,020 5.97 5.97 5.91 0 0 0
28/02/2013
5.97
 3,560 5.73 5.99 5.81 0 0 0
27/02/2013
5.73
 6,400 5.91 5.91 5.73 0 0 0
26/02/2013
5.91
 8,090 6.06 6.06 5.91 0 450 -0.0
25/02/2013
6.06
 2,470 6.00 6.06 6.00 10 0 0.0
22/02/2013
6.00
 42,380 6.00 6.12 5.95 2,500 0 0.1
21/02/2013
6.00
 6,970 6.12 6.12 6.00 0 0 0
20/02/2013
6.12
 4,630 6.10 6.14 6.10 0 0 0
19/02/2013
6.10
 4,000 6.30 6.30 6.00 0 0 0
18/02/2013
6.30
 32,050 6.08 6.35 6.08 0 2,500 -0.1
08/02/2013
6.08
 14,150 6.06 6.08 6.00 0 0 0
07/02/2013
6.06
 44,480 6.06 6.10 6.00 59,000 47,000 0.4
06/02/2013
6.06
 14,880 5.95 6.06 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |