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)
05/02/2013
5.95
 12,620 6.08 6.10 5.95 0 0 0
04/02/2013
6.08
 11,890 6.08 6.14 6.08 9,470 0 0.3
01/02/2013
6.08
 38,040 6.06 6.14 6.04 96,374 71,844 0.8
31/01/2013
6.06
 20,360 6.06 6.14 6.06 17,000 0 0.5
30/01/2013
6.06
 70,470 6.06 6.10 6.00 0 0 0
29/01/2013
6.06
 58,040 6.10 6.10 5.95 35,960 45,430 -0.3
28/01/2013
6.10
 81,310 6.10 6.30 6.02 28,000 36,530 -0.3
25/01/2013
6.10
 36,470 6.08 6.18 6.08 7,000 17,000 -0.3
24/01/2013
6.08
 98,010 5.95 6.08 5.95 33,820 0 1.0
23/01/2013
5.95
 95,490 5.95 6.16 5.93 41,020 0 1.3
22/01/2013
5.95
 135,330 6.33 6.33 5.95 39,460 26,890 0.4
21/01/2013
6.33
 95,680 6.39 6.39 6.30 66,300 8,110 1.9
18/01/2013
6.39
 132,630 6.43 6.43 6.39 83,980 29,340 1.8
17/01/2013
6.43
 116,680 6.45 6.47 6.39 90,970 45,500 1.5
16/01/2013
6.45
 187,050 6.51 6.74 6.43 12,990 39,460 -0.9
15/01/2013
6.51
 156,030 6.45 6.51 6.39 77,000 66,300 0.4
14/01/2013
6.45
 170,550 6.47 6.51 6.45 74,100 83,900 -0.3
11/01/2013
6.47
 383,500 6.39 6.47 6.39 214,740 111,050 3.4
10/01/2013
6.39
 122,890 6.45 6.49 6.39 99,920 12,420 2.9
09/01/2013
6.45
 43,670 6.30 6.47 6.33 3,670 1,200 0.1
08/01/2013
6.30
 32,770 6.49 6.51 6.18 4,060 6,200 -0.1
07/01/2013
6.49
 17,310 6.49 6.59 6.49 10,000 0 0.3
04/01/2013
6.49
 35,570 6.64 6.64 6.47 19,570 0 0.7
03/01/2013
6.64
 7,180 6.49 6.74 6.45 0 0 0
02/01/2013
6.49
 17,000 6.70 6.70 6.49 211,460 211,450 0.0
28/12/2012
6.70
 26,420 6.68 6.70 6.64 120,000 100,010 0.7
27/12/2012
6.68
 29,180 6.74 6.78 6.53 10,000 0 0.3
26/12/2012
6.74
 19,090 6.80 6.80 6.59 0 0 0
25/12/2012
6.80
 80,020 6.76 6.80 6.64 57,000 5,400 1.8
24/12/2012
6.76
 93,850 6.59 6.76 6.61 52,090 0 1.8
21/12/2012
6.59
 75,220 6.62 6.62 6.53 182,580 144,860 1.3
20/12/2012
6.62
 177,070 6.68 6.68 6.55 168,740 69,160 3.4
19/12/2012
6.68
 14,420 6.70 6.70 6.45 10,000 0 0.3
18/12/2012
6.70
 265,610 6.64 6.70 6.62 229,530 3,000 7.8
17/12/2012
6.64
 44,800 6.49 6.74 6.49 38,770 20,000 0.6
14/12/2012
6.49
 85,970 6.30 6.61 6.30 56,500 41,750 0.5
13/12/2012
6.30
 156,140 6.30 6.37 6.26 154,540 21,200 4.3
12/12/2012
6.30
 49,010 6.10 6.30 6.08 74,930 45,000 1.0
11/12/2012
6.10
 5,500 6.12 6.12 6.06 5,000 0 0.2
10/12/2012
6.12
 37,070 6.04 6.16 6.04 32,000 0 1.0
07/12/2012
6.04
 5,970 6.10 6.10 6.00 44,670 39,000 0.2
06/12/2012
6.10
 37,520 6.00 6.18 6.00 32,980 32,950 0.0
05/12/2012
6.00
 4,330 6.04 6.04 6.00 0 0 0
04/12/2012
6.04
 60 6.04 6.04 5.99 0 10 -0.0
03/12/2012
6.04
 500 6.18 6.18 6.02 0 0 0
30/11/2012
6.18
 19,890 6.12 6.20 6.02 255,510 240,000 0.5
29/11/2012
6.12
 2,510 6.02 6.16 6.00 0 0 0
28/11/2012
6.02
 5,940 6.06 6.06 6.00 0 2,610 -0.1
27/11/2012
6.06
 9,220 6.06 6.06 5.97 0 5,010 -0.2
26/11/2012
6.06
 4,960 6.06 6.08 6.00 30 0 0.0
23/11/2012
6.06
 67,790 6.08 6.10 5.93 75,500 59,230 0.5
22/11/2012
6.08
 3,670 6.08 6.08 6.00 0 0 0
21/11/2012
6.08
 15,230 6.08 6.08 5.97 0 1,500 -0.0
20/11/2012
6.08
 9,840 6.08 6.08 6.00 0 4,120 -0.1
19/11/2012
6.08
 8,220 6.08 6.10 5.97 70 5,150 -0.2
16/11/2012
6.08
 18,470 6.10 6.10 6.02 30 1,010 -0.0
15/11/2012
6.10
 11,930 5.93 6.16 5.93 70,000 62,000 0.3
14/11/2012
5.93
 850 6.10 6.10 5.93 0 0 0
13/11/2012
6.10
 34,570 6.10 6.10 5.93 0 0 0
12/11/2012
6.10
 18,650 6.18 6.22 5.93 0 0 0
09/11/2012
6.18
 20 6.10 6.18 6.18 271,640 271,640 0
08/11/2012
6.10
 126,500 6.06 6.10 5.91 94,570 11,000 2.6
07/11/2012
6.06
 13,080 6.02 6.10 6.02 105,650 100,920 0.1
06/11/2012
6.02
 29,920 6.10 6.10 6.00 220,000 207,860 0.4
05/11/2012
6.10
 12,000 5.93 6.10 6.10 10,000 0 0.3
02/11/2012
5.93
 9,890 6.20 6.20 5.91 244,310 244,310 0
01/11/2012
6.20
 6,280 6.10 6.20 5.97 5,000 0 0.2
31/10/2012
6.10
 72,150 6.10 6.10 5.89 17,700 26,050 -0.3
30/10/2012
6.10
 3,670 6.10 6.10 6.08 58,990 61,700 -0.1
29/10/2012
6.10
 4,490 6.20 6.39 6.10 54,000 50,000 0.1
26/10/2012
6.20
 3,940 6.28 6.33 6.20 0 0 0
25/10/2012
6.28
 22,020 6.24 6.28 6.08 20,000 6,000 0.5
24/10/2012
6.24
 6,120 6.24 6.24 6.08 5,000 1,000 0.1
23/10/2012
6.24
 22,480 6.18 6.47 6.18 10,000 1,280 0.3
22/10/2012
6.18
 33,330 6.00 6.18 6.00 127,490 101,000 0.8
19/10/2012
6.00
 23,350 6.14 6.16 6.00 21,500 0 0.7
18/10/2012
6.14
 22,200 6.14 6.14 6.06 4,000 0 0.1
17/10/2012
6.14
 55,510 6.16 6.16 6.06 5,500 0 0.2
16/10/2012
6.16
 64,560 6.08 6.24 6.02 135,170 108,160 0.8
15/10/2012
6.08
 60,990 6.10 6.28 5.97 17,000 0 0.5
12/10/2012
6.10
 125,260 6.04 6.10 6.00 56,130 20,000 1.1
11/10/2012
6.04
 90,310 6.00 6.18 6.00 8,300 0 0.3
10/10/2012
6.00
 208,130 5.73 6.00 5.71 154,230 150,900 0.1
09/10/2012
5.73
 197,080 5.73 5.77 5.62 213,770 201,040 0.4
08/10/2012
5.73
 67,140 5.50 5.73 5.56 100,000 100,000 0
05/10/2012
5.50
 12,070 5.50 5.58 5.50 200 5,000 -0.1
04/10/2012
5.50
 1,550 5.52 5.52 5.50 0 0 0
03/10/2012
5.52
 1,430 5.50 5.52 5.33 10 0 0.0
02/10/2012
5.50
 1,840 5.52 5.52 5.42 1,500 0 0.0
01/10/2012
5.52
 7,820 5.54 5.54 5.33 1,390 5,000 -0.1
28/09/2012
5.54
 410 5.52 5.58 5.54 0 0 0
27/09/2012
5.52
 9,420 5.42 5.52 5.42 7,700 0 0.2
26/09/2012
5.42
 8,530 5.52 5.52 5.42 2,400 0 0.1
25/09/2012
5.52
 2,780 5.46 5.52 5.33 1,970 0 0.1
24/09/2012
5.46
 1,580 5.33 5.56 5.46 0 0 0
21/09/2012
5.33
 389,130 5.60 5.68 5.33 377,670 437,890 -1.7
20/09/2012
5.60
 4,690 5.62 5.62 5.42 150,100 151,630 -0.0
19/09/2012
5.62
 11,890 5.66 5.66 5.62 102,390 100,000 0.1
18/09/2012
5.66
 5,150 5.64 5.71 5.62 153,110 153,170 -0.0
17/09/2012
5.64
 3,240 5.73 5.73 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |