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)
07/11/2013
3.63
 2,100 3.66 3.66 3.63 598,800 598,800 0
06/11/2013
3.66
 25,020 3.64 3.66 3.60 200,000 200,000 0
05/11/2013
3.64
 31,190 3.64 3.66 3.60 0 0 0
04/11/2013
3.64
 8,960 3.63 3.64 3.63 0 0 0
01/11/2013
3.63
 12,500 3.63 3.64 3.63 0 0 0
31/10/2013
3.63
 10,300 3.62 3.63 3.60 0 0 0
30/10/2013
3.62
 9,690 3.62 3.63 3.62 0 0 0
29/10/2013
3.62
 3,250 3.62 3.62 3.59 0 0 0
28/10/2013
3.62
 11,600 3.63 3.70 3.60 5,760 0 0.2
25/10/2013
3.63
 6,050 3.66 3.66 3.63 0 0 0
24/10/2013
3.66
 5,390 3.67 3.67 3.66 0 0 0
23/10/2013
3.67
 16,900 3.63 3.68 3.64 5,500 0 0.2
22/10/2013
3.63
 26,760 3.59 3.64 3.55 100 5,760 -0.1
21/10/2013
3.59
 100 3.63 3.63 3.59 0 0 0
18/10/2013
3.63
 11,730 3.63 3.64 3.62 0 0 0
17/10/2013
3.63
 36,730 3.59 3.63 3.59 355,068 360,568 -0.1
16/10/2013
3.59
 610 3.60 3.63 3.59 0 0 0
15/10/2013
3.60
 18,990 3.60 3.60 3.59 0 100 -0.0
14/10/2013
3.60
 2,400 3.62 3.62 3.60 0 0 0
11/10/2013
3.62
 9,690 3.64 3.64 3.60 0 0 0
10/10/2013
3.64
 4,050 3.64 3.67 3.64 550 0 0.0
09/10/2013
3.64
 3,950 3.64 3.64 3.63 0 0 0
08/10/2013
3.64
 30,230 3.67 3.67 3.64 0 0 0
07/10/2013
3.67
 5,000 3.64 3.67 3.67 5,000 0 0.1
04/10/2013
3.64
 14,730 3.63 3.64 3.64 0 550 -0.0
03/10/2013
3.63
 13,760 3.66 3.66 3.62 0 0 0
02/10/2013
3.66
 48,020 3.59 3.66 3.62 0 0 0
01/10/2013
3.59
 25,720 3.59 3.63 3.58 0 5,000 -0.1
30/09/2013
3.59
 19,890 3.63 3.63 3.59 5,200 0 0.1
27/09/2013
3.63
 120 3.64 3.64 3.62 0 0 0
26/09/2013
3.64
 1,510 3.60 3.68 3.60 0 0 0
25/09/2013
3.60
 4,550 3.60 3.62 3.59 70 0 0.0
24/09/2013
3.60
 8,880 3.62 3.62 3.59 0 5,200 -0.1
23/09/2013
3.62
 5,010 3.63 3.63 3.56 0 0 0
20/09/2013
3.63
 20 3.60 3.63 3.56 0 0 0
19/09/2013
3.60
 80 3.60 3.60 3.56 103,000 103,070 -0.0
18/09/2013
3.60
 10,230 3.64 3.64 3.60 0 0 0
17/09/2013
3.64
 13,890 3.64 3.64 3.56 0 0 0
16/09/2013
3.64
 3,350 3.66 3.66 3.60 0 0 0
13/09/2013
3.66
 24,310 3.66 3.67 3.64 0 0 0
12/09/2013
3.66
 13,280 3.64 3.67 3.63 0 0 0
11/09/2013
3.64
 13,810 3.60 3.66 3.60 0 0 0
10/09/2013
3.60
 5,070 3.56 3.63 3.55 60 0 0.0
09/09/2013
3.56
 1,270 3.60 3.60 3.56 490 0 0.0
06/09/2013
3.60
 3,810 3.63 3.63 3.56 0 0 0
05/09/2013
3.63
 3,620 3.56 3.70 3.58 3,600 0 0.1
04/09/2013
3.56
 2,540 3.56 3.58 3.55 1,060 50 0.0
03/09/2013
3.56
 12,430 3.56 3.58 3.55 0 490 -0.0
30/08/2013
3.56
 1,510 3.56 3.56 3.56 36,730 36,630 0.0
29/08/2013
3.56
 5,200 3.58 3.59 3.56 0 3,600 -0.1
28/08/2013
3.58
 1,210 3.56 3.70 3.50 0 0 0
27/08/2013
3.56
 1,100 3.60 3.60 3.56 0 500 -0.0
26/08/2013
3.60
 13,170 3.55 3.62 3.54 2,440 0 0.1
23/08/2013
3.55
 19,980 3.56 3.60 3.55 0 0 0
22/08/2013
3.56
 12,910 3.63 3.63 3.56 0 650 -0.0
21/08/2013
3.63
 2,720 3.63 3.63 3.58 0 10 -0.0
20/08/2013
3.63
 11,450 3.68 3.68 3.63 0 2,010 -0.1
19/08/2013
3.68
 17,960 3.63 3.70 3.59 0 0 0
16/08/2013
3.63
 2,090 3.60 3.63 3.60 0 0 0
15/08/2013
3.60
 15,670 3.63 3.63 3.60 54,070 54,000 0.0
14/08/2013
3.63
 16,210 3.60 3.64 3.62 0 0 0
13/08/2013
3.60
 11,650 3.62 3.62 3.56 0 0 0
12/08/2013
3.62
 2,800 3.58 3.63 3.56 750 0 0.0
09/08/2013
3.58
 10,880 3.54 3.59 3.56 0 500 -0.0
08/08/2013
3.54
 10,600 3.52 3.54 3.50 0 0 0
07/08/2013
3.52
 9,450 3.52 3.56 3.51 0 0 0
06/08/2013
3.52
 4,080 3.56 3.56 3.52 950 750 0.0
05/08/2013
3.56
 12,920 3.56 3.56 3.52 0 0 0
02/08/2013
3.56
 16,290 3.56 3.58 3.56 0 0 0
01/08/2013
3.56
 6,540 3.55 3.56 3.52 0 0 0
31/07/2013
3.55
 13,500 3.52 3.55 3.52 0 0 0
30/07/2013
3.52
 26,910 3.52 3.52 3.43 0 0 0
29/07/2013
3.52
 4,010 3.54 3.54 3.43 0 0 0
26/07/2013
3.54
 17,550 3.54 3.54 3.51 884,440 879,060 0.1
25/07/2013
3.54
 8,380 3.50 3.59 3.51 70,918 69,618 0.0
24/07/2013
3.50
 20,250 3.56 3.56 3.50 0 750 -0.0
23/07/2013
3.56
 68,070 3.50 3.62 3.52 22,520 0 0.6
22/07/2013
3.50
 29,940 3.50 3.66 3.47 9,000 5,380 0.1
19/07/2013
3.50
 20,290 3.55 3.58 3.50 1,000 1,500 -0.0
18/07/2013
3.55
 21,460 3.55 3.55 3.48 650,000 650,000 0
17/07/2013
3.55
 23,000 3.50 3.55 3.48 0 22,520 -0.6
16/07/2013
3.50
 24,080 3.56 3.56 3.50 0 9,000 -0.2
15/07/2013
3.56
 3,320 3.58 3.62 3.52 0 0 0
12/07/2013
3.58
 4,720 3.55 3.58 3.52 0 1,000 -0.0
11/07/2013
3.55
 3,070 3.56 3.60 3.55 1,670 0 0.0
10/07/2013
3.56
 1,780 3.56 3.56 3.54 0 0 0
09/07/2013
3.56
 7,240 3.60 3.60 3.55 0 0 0
08/07/2013
3.60
 100 3.60 3.62 3.56 40 0 0.0
05/07/2013
3.60
 3,660 3.59 3.60 3.60 0 0 0
04/07/2013
3.59
 7,600 3.59 3.59 3.54 60 1,520 -0.0
03/07/2013
3.59
 9,880 3.60 3.60 3.56 0 0 0
02/07/2013
3.60
 2,430 3.56 3.62 3.56 0 0 0
01/07/2013
3.56
 21,300 3.63 3.63 3.56 390 0 0.0
28/06/2013
3.63
 530 3.63 3.63 3.60 0 0 0
27/06/2013
3.63
 23,560 3.50 3.63 3.50 0 0 0
26/06/2013
3.50
 14,220 3.43 3.50 3.41 0 0 0
25/06/2013
3.43
 21,390 3.56 3.56 3.43 0 640 -0.0
24/06/2013
3.56
 13,030 3.60 3.63 3.56 0 0 0
21/06/2013
3.60
 1,440 3.63 3.63 3.60 0 0 0
20/06/2013
3.63
 26,870 3.66 3.66 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |