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)
09/10/2013
5.46
 3,950 5.46 5.46 5.44 0 0 0
08/10/2013
5.46
 30,230 5.51 5.51 5.46 0 0 0
07/10/2013
5.51
 5,000 5.46 5.51 5.51 5,000 0 0.1
04/10/2013
5.46
 14,730 5.44 5.46 5.46 0 550 -0.0
03/10/2013
5.44
 13,760 5.49 5.49 5.42 0 0 0
02/10/2013
5.49
 48,020 5.38 5.49 5.42 0 0 0
01/10/2013
5.38
 25,720 5.38 5.44 5.36 0 5,000 -0.1
30/09/2013
5.38
 19,890 5.44 5.44 5.38 5,200 0 0.1
27/09/2013
5.44
 120 5.46 5.46 5.42 0 0 0
26/09/2013
5.46
 1,510 5.40 5.53 5.40 0 0 0
25/09/2013
5.40
 4,550 5.40 5.42 5.38 70 0 0.0
24/09/2013
5.40
 8,880 5.42 5.42 5.38 0 5,200 -0.1
23/09/2013
5.42
 5,010 5.44 5.44 5.34 0 0 0
20/09/2013
5.44
 20 5.40 5.44 5.34 0 0 0
19/09/2013
5.40
 80 5.40 5.40 5.34 103,000 103,070 -0.0
18/09/2013
5.40
 10,230 5.46 5.46 5.40 0 0 0
17/09/2013
5.46
 13,890 5.46 5.46 5.34 0 0 0
16/09/2013
5.46
 3,350 5.49 5.49 5.40 0 0 0
13/09/2013
5.49
 24,310 5.49 5.51 5.46 0 0 0
12/09/2013
5.49
 13,280 5.46 5.51 5.44 0 0 0
11/09/2013
5.46
 13,810 5.40 5.49 5.40 0 0 0
10/09/2013
5.40
 5,070 5.34 5.44 5.32 60 0 0.0
09/09/2013
5.34
 1,270 5.40 5.40 5.34 490 0 0.0
06/09/2013
5.40
 3,810 5.44 5.44 5.34 0 0 0
05/09/2013
5.44
 3,620 5.34 5.55 5.36 3,600 0 0.1
04/09/2013
5.34
 2,540 5.34 5.36 5.32 1,060 50 0.0
03/09/2013
5.34
 12,430 5.34 5.36 5.32 0 490 -0.0
30/08/2013
5.34
 1,510 5.34 5.34 5.34 36,730 36,630 0.0
29/08/2013
5.34
 5,200 5.36 5.38 5.34 0 3,600 -0.1
28/08/2013
5.36
 1,210 5.34 5.55 5.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |