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)
03/04/2013
5.47
 1,160 5.47 5.49 5.47 0 0 0
02/04/2013
5.47
 10,260 5.47 5.51 5.45 0 0 0
01/04/2013
5.47
 8,310 5.45 5.47 5.39 0 0 0
29/03/2013
5.45
 11,610 5.47 5.51 5.43 0 0 0
28/03/2013
5.47
 12,500 5.52 5.52 5.47 0 0 0
27/03/2013
5.52
 11,150 5.52 5.54 5.51 0 0 0
26/03/2013
5.52
 10,620 5.52 5.52 5.51 0 0 0
25/03/2013
5.52
 6,620 5.51 5.52 5.47 0 0 0
22/03/2013
5.51
 8,010 5.54 5.54 5.47 0 0 0
21/03/2013
5.54
 17,240 5.54 5.56 5.47 0 0 0
20/03/2013
5.54
 30,330 5.52 5.54 5.52 0 0 0
19/03/2013
5.52
 9,210 5.60 5.60 5.52 0 0 0
18/03/2013
5.60
 3,290 5.60 5.62 5.60 0 0 0
15/03/2013
5.60
 1,900 5.64 5.64 5.60 0 0 0
14/03/2013
5.64
 7,930 5.70 5.70 5.62 0 0 0
13/03/2013
5.70
 16,290 5.74 5.76 5.66 160 0 0.0
12/03/2013
5.74
 4,190 5.76 5.81 5.74 115,068 115,068 0
11/03/2013
5.76
 6,030 5.76 5.76 5.68 0 0 0
08/03/2013
5.76
 6,000 5.76 5.76 5.70 600 0 0.0
07/03/2013
5.76
 33,570 5.74 5.85 5.66 0 160 -0.0
06/03/2013
5.74
 6,220 5.62 5.76 5.66 0 0 0
05/03/2013
5.62
 7,680 5.60 5.76 5.60 0 0 0
04/03/2013
5.60
 32,080 5.85 5.91 5.60 450 600 -0.0
01/03/2013
5.85
 1,020 5.91 5.91 5.85 0 0 0
28/02/2013
5.91
 3,560 5.68 5.93 5.76 0 0 0
27/02/2013
5.68
 6,400 5.85 5.85 5.68 0 0 0
26/02/2013
5.85
 8,090 6.00 6.00 5.85 0 450 -0.0
25/02/2013
6.00
 2,470 5.95 6.00 5.95 10 0 0.0
22/02/2013
5.95
 42,380 5.95 6.06 5.89 2,500 0 0.1
21/02/2013
5.95
 6,970 6.06 6.06 5.95 0 0 0
20/02/2013
6.06
 4,630 6.04 6.08 6.04 0 0 0
19/02/2013
6.04
 4,000 6.23 6.23 5.95 0 0 0
18/02/2013
6.23
 32,050 6.02 6.29 6.02 0 2,500 -0.1
08/02/2013
6.02
 14,150 6.00 6.02 5.95 0 0 0
07/02/2013
6.00
 44,480 6.00 6.04 5.95 59,000 47,000 0.4
06/02/2013
6.00
 14,880 5.89 6.00 5.89 0 0 0
05/02/2013
5.89
 12,620 6.02 6.04 5.89 0 0 0
04/02/2013
6.02
 11,890 6.02 6.08 6.02 9,470 0 0.3
01/02/2013
6.02
 38,040 6.00 6.08 5.99 96,374 71,844 0.8
31/01/2013
6.00
 20,360 6.00 6.08 6.00 17,000 0 0.5
30/01/2013
6.00
 70,470 6.00 6.04 5.95 0 0 0
29/01/2013
6.00
 58,040 6.04 6.04 5.89 35,960 45,430 -0.3
28/01/2013
6.04
 81,310 6.04 6.23 5.97 28,000 36,530 -0.3
25/01/2013
6.04
 36,470 6.02 6.12 6.02 7,000 17,000 -0.3
24/01/2013
6.02
 98,010 5.89 6.02 5.89 33,820 0 1.0
23/01/2013
5.89
 95,490 5.89 6.10 5.87 41,020 0 1.3
22/01/2013
5.89
 135,330 6.27 6.27 5.89 39,460 26,890 0.4
21/01/2013
6.27
 95,680 6.33 6.33 6.23 66,300 8,110 1.9
18/01/2013
6.33
 132,630 6.37 6.37 6.33 83,980 29,340 1.8
17/01/2013
6.37
 116,680 6.39 6.41 6.33 90,970 45,500 1.5
16/01/2013
6.39
 187,050 6.45 6.68 6.37 12,990 39,460 -0.9
15/01/2013
6.45
 156,030 6.39 6.45 6.33 77,000 66,300 0.4
14/01/2013
6.39
 170,550 6.41 6.45 6.39 74,100 83,900 -0.3
11/01/2013
6.41
 383,500 6.33 6.41 6.33 214,740 111,050 3.4
10/01/2013
6.33
 122,890 6.39 6.43 6.33 99,920 12,420 2.9
09/01/2013
6.39
 43,670 6.23 6.41 6.27 3,670 1,200 0.1
08/01/2013
6.23
 32,770 6.43 6.45 6.12 4,060 6,200 -0.1
07/01/2013
6.43
 17,310 6.43 6.52 6.43 10,000 0 0.3
04/01/2013
6.43
 35,570 6.58 6.58 6.41 19,570 0 0.7
03/01/2013
6.58
 7,180 6.43 6.68 6.39 0 0 0
02/01/2013
6.43
 17,000 6.64 6.64 6.43 211,460 211,450 0.0
28/12/2012
6.64
 26,420 6.62 6.64 6.58 120,000 100,010 0.7
27/12/2012
6.62
 29,180 6.68 6.71 6.46 10,000 0 0.3
26/12/2012
6.68
 19,090 6.73 6.73 6.52 0 0 0
25/12/2012
6.73
 80,020 6.70 6.73 6.58 57,000 5,400 1.8
24/12/2012
6.70
 93,850 6.52 6.70 6.54 52,090 0 1.8
21/12/2012
6.52
 75,220 6.56 6.56 6.46 182,580 144,860 1.3
20/12/2012
6.56
 177,070 6.62 6.62 6.48 168,740 69,160 3.4
19/12/2012
6.62
 14,420 6.64 6.64 6.39 10,000 0 0.3
18/12/2012
6.64
 265,610 6.58 6.64 6.56 229,530 3,000 7.8
17/12/2012
6.58
 44,800 6.43 6.68 6.43 38,770 20,000 0.6
14/12/2012
6.43
 85,970 6.23 6.54 6.23 56,500 41,750 0.5
13/12/2012
6.23
 156,140 6.23 6.31 6.20 154,540 21,200 4.3
12/12/2012
6.23
 49,010 6.04 6.23 6.02 74,930 45,000 1.0
11/12/2012
6.04
 5,500 6.06 6.06 6.00 5,000 0 0.2
10/12/2012
6.06
 37,070 5.99 6.10 5.99 32,000 0 1.0
07/12/2012
5.99
 5,970 6.04 6.04 5.95 44,670 39,000 0.2
06/12/2012
6.04
 37,520 5.95 6.12 5.95 32,980 32,950 0.0
05/12/2012
5.95
 4,330 5.99 5.99 5.95 0 0 0
04/12/2012
5.99
 60 5.99 5.99 5.93 0 10 -0.0
03/12/2012
5.99
 500 6.12 6.12 5.97 0 0 0
30/11/2012
6.12
 19,890 6.06 6.14 5.97 255,510 240,000 0.5
29/11/2012
6.06
 2,510 5.97 6.10 5.95 0 0 0
28/11/2012
5.97
 5,940 6.00 6.00 5.95 0 2,610 -0.1
27/11/2012
6.00
 9,220 6.00 6.00 5.91 0 5,010 -0.2
26/11/2012
6.00
 4,960 6.00 6.02 5.95 30 0 0.0
23/11/2012
6.00
 67,790 6.02 6.04 5.87 75,500 59,230 0.5
22/11/2012
6.02
 3,670 6.02 6.02 5.95 0 0 0
21/11/2012
6.02
 15,230 6.02 6.02 5.91 0 1,500 -0.0
20/11/2012
6.02
 9,840 6.02 6.02 5.95 0 4,120 -0.1
19/11/2012
6.02
 8,220 6.02 6.04 5.91 70 5,150 -0.2
16/11/2012
6.02
 18,470 6.04 6.04 5.97 30 1,010 -0.0
15/11/2012
6.04
 11,930 5.87 6.10 5.87 70,000 62,000 0.3
14/11/2012
5.87
 850 6.04 6.04 5.87 0 0 0
13/11/2012
6.04
 34,570 6.04 6.04 5.87 0 0 0
12/11/2012
6.04
 18,650 6.12 6.16 5.87 0 0 0
09/11/2012
6.12
 20 6.04 6.12 6.12 271,640 271,640 0
08/11/2012
6.04
 126,500 6.00 6.04 5.85 94,570 11,000 2.6
07/11/2012
6.00
 13,080 5.97 6.04 5.97 105,650 100,920 0.1
06/11/2012
5.97
 29,920 6.04 6.04 5.95 220,000 207,860 0.4

Chính sách bảo mật | Điều khoản sử dụng |