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)
20/05/2013
5.10
 33,880 5.10 5.10 5.04 300,000 300,000 0
17/05/2013
5.10
 11,670 5.18 5.18 5.10 0 0 0
16/05/2013
5.18
 27,150 5.14 5.20 5.14 250 0 0.0
15/05/2013
5.14
 4,560 5.16 5.22 5.08 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
5.16
 46,240 5.12 5.30 5.16 700 1,380 -0.0
13/05/2013
5.12
 69,660 5.12 5.28 5.12 0 0 0
10/05/2013
5.12
 43,210 5.14 5.14 5.06 0 0 0
09/05/2013
5.14
 38,520 5.14 5.18 5.10 0 0 0
08/05/2013
5.14
 30,880 5.16 5.18 5.14 0 950 -0.0
07/05/2013
5.16
 14,820 5.22 5.24 5.14 0 0 0
06/05/2013
5.22
 22,650 5.12 5.28 5.12 0 0 0
03/05/2013
5.12
 5,880 5.06 5.12 5.06 0 0 0
02/05/2013
5.06
 4,600 5.10 5.18 5.06 0 0 0
26/04/2013
5.10
 17,720 5.12 5.12 5.03 0 0 0
25/04/2013
5.12
 7,430 5.12 5.18 5.08 0 0 0
24/04/2013
5.12
 11,880 5.14 5.18 5.08 141,812 141,812 0
23/04/2013
5.14
 59,750 5.35 5.35 5.14 0 0 0
22/04/2013
5.35
 5,620 5.35 5.54 5.35 0 0 0
18/04/2013
5.35
 7,380 5.37 5.37 5.33 50 0 0.0
17/04/2013
5.37
 11,560 5.24 5.49 5.24 410 0 0.0
16/04/2013
5.24
 24,760 5.35 5.35 5.18 0 0 0
15/04/2013
5.35
 41,050 5.76 5.76 5.35 1,230 0 0.0
12/04/2013
5.76
 23,280 5.91 5.91 5.54 0 0 0
11/04/2013
5.91
 16,840 6.04 6.04 5.76 0 0 0
10/04/2013
6.04
 102,640 5.79 6.20 5.95 0 460 -0.0
09/04/2013
5.79
 132,970 5.43 5.79 5.41 0 1,230 -0.0
08/04/2013
5.43
 12,520 5.45 5.45 5.39 0 0 0
05/04/2013
5.45
 23,460 5.45 5.47 5.43 0 0 0
04/04/2013
5.45
 12,050 5.47 5.47 5.29 67,658 67,658 0
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

Chính sách bảo mật | Điều khoản sử dụng |