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) 		-2.20 -1.83% 33,261,200 282,500 40.3
106.50
124.50
117.70
2 tháng
(2026-01-16) 		10.30 9.56% 97,106,000 -4,892,100 -505.8
106.50
127
117.70
3 tháng
(2025-12-17) 		26.49 28.95% 110,638,200 -5,220,300 -542.6
91.02
127
117.70
6 tháng
(2025-09-18) 		32.16 37.47% 149,828,400 -3,864,600 -407.5
82.20
127
117.70
12 tháng
(2025-03-24) 		31.77 36.85% 279,280,400 -2,164,956 -790.8
61.19
127
117.70
24 tháng
(2024-03-27) 		24.93 26.79% 523,090,700 -4,509,753 -1,041.5
61.19
127
117.70
36 tháng
(2023-04-03) 		46.49 65.02% 737,897,700 -5,458,242 -1,066.5
61.19
127
117.70
60 tháng
(2021-04-12) 		55.89 89.97% 1,049,210,700 -4,485,790 -858.5
57.72
127
117.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2012
6.04
 12,000 5.87 6.04 6.04 10,000 0 0.3
02/11/2012
5.87
 9,890 6.14 6.14 5.85 244,310 244,310 0
01/11/2012
6.14
 6,280 6.04 6.14 5.91 5,000 0 0.2
31/10/2012
6.04
 72,150 6.04 6.04 5.83 17,700 26,050 -0.3
30/10/2012
6.04
 3,670 6.04 6.04 6.02 58,990 61,700 -0.1
29/10/2012
6.04
 4,490 6.14 6.33 6.04 54,000 50,000 0.1
26/10/2012
6.14
 3,940 6.22 6.27 6.14 0 0 0
25/10/2012
6.22
 22,020 6.18 6.22 6.02 20,000 6,000 0.5
24/10/2012
6.18
 6,120 6.18 6.18 6.02 5,000 1,000 0.1
23/10/2012
6.18
 22,480 6.12 6.41 6.12 10,000 1,280 0.3
22/10/2012
6.12
 33,330 5.95 6.12 5.95 127,490 101,000 0.8
19/10/2012
5.95
 23,350 6.08 6.10 5.95 21,500 0 0.7
18/10/2012
6.08
 22,200 6.08 6.08 6.00 4,000 0 0.1
17/10/2012
6.08
 55,510 6.10 6.10 6.00 5,500 0 0.2
16/10/2012
6.10
 64,560 6.02 6.18 5.97 135,170 108,160 0.8
15/10/2012
6.02
 60,990 6.04 6.22 5.91 17,000 0 0.5
12/10/2012
6.04
 125,260 5.99 6.04 5.95 56,130 20,000 1.1
11/10/2012
5.99
 90,310 5.95 6.12 5.95 8,300 0 0.3
10/10/2012
5.95
 208,130 5.68 5.95 5.66 154,230 150,900 0.1
09/10/2012
5.68
 197,080 5.68 5.72 5.56 213,770 201,040 0.4
08/10/2012
5.68
 67,140 5.45 5.68 5.51 100,000 100,000 0
05/10/2012
5.45
 12,070 5.45 5.52 5.45 200 5,000 -0.1
04/10/2012
5.45
 1,550 5.47 5.47 5.45 0 0 0
03/10/2012
5.47
 1,430 5.45 5.47 5.28 10 0 0.0
02/10/2012
5.45
 1,840 5.47 5.47 5.37 1,500 0 0.0
01/10/2012
5.47
 7,820 5.49 5.49 5.28 1,390 5,000 -0.1
28/09/2012
5.49
 410 5.47 5.52 5.49 0 0 0
27/09/2012
5.47
 9,420 5.37 5.47 5.37 7,700 0 0.2
26/09/2012
5.37
 8,530 5.47 5.47 5.37 2,400 0 0.1
25/09/2012
5.47
 2,780 5.41 5.47 5.28 1,970 0 0.1
24/09/2012
5.41
 1,580 5.28 5.51 5.41 0 0 0
21/09/2012
5.28
 389,130 5.54 5.62 5.28 377,670 437,890 -1.7
20/09/2012
5.54
 4,690 5.56 5.56 5.37 150,100 151,630 -0.0
19/09/2012
5.56
 11,890 5.60 5.60 5.56 102,390 100,000 0.1
18/09/2012
5.60
 5,150 5.58 5.66 5.56 153,110 153,170 -0.0
17/09/2012
5.58
 3,240 5.68 5.68 5.56 0 0 0
14/09/2012
5.68
 12,820 5.66 5.70 5.66 0 0 0
13/09/2012
5.66
 3,590 5.56 5.72 5.56 1,600 0 0.0
12/09/2012
5.56
 16,000 5.58 5.58 5.47 60,560 50,000 0.3
11/09/2012
5.58
 2,410 5.56 5.62 5.51 0 0 0
10/09/2012
5.56
 87,700 5.56 5.64 5.56 81,980 0 2.4
07/09/2012
5.56
 46,270 5.47 5.64 5.47 215,230 190,000 0.7
06/09/2012
5.47
 30,480 5.68 5.70 5.47 111,400 114,600 -0.1
05/09/2012
5.68
 10,090 5.76 5.93 5.49 3,000 0 0.1
04/09/2012
5.76
 23,900 5.76 5.87 5.76 8,600 17,410 -0.3
31/08/2012
5.76
 12,930 6.04 6.10 5.76 2,000 0 0.1
30/08/2012
6.04
 8,880 6.02 6.18 6.02 1,400 0 0.0
29/08/2012
6.02
 17,480 5.79 6.06 5.91 7,680 0 0.2
28/08/2012
5.79
 5,680 5.52 5.79 5.52 5,000 0 0.2
27/08/2012
5.52
 22,390 5.81 5.95 5.52 170 11,890 -0.3
24/08/2012
5.81
 31,630 5.54 5.81 5.37 9,960 0 0.3
23/08/2012
5.54
 117,550 5.83 5.83 5.54 51,570 0 1.5
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
22/08/2012
5.83
 20,570 6.08 6.29 5.83 0 1,600 -0.0
21/08/2012
6.07
 69,140 6.32 6.32 6.01 19,720 0 0.8
20/08/2012
6.32
 7,160 6.34 6.45 6.32 100 0 0.0
17/08/2012
6.34
 13,870 6.32 6.53 6.34 0 0 0
16/08/2012
6.32
 20,240 6.23 6.51 6.25 4,000 0 0.2
15/08/2012
6.23
 47,830 6.45 6.46 6.23 1,310 0 0.1
14/08/2012
6.45
 49,350 6.51 6.51 6.45 5,000 12,640 -0.3
13/08/2012
6.51
 4,310 6.51 6.62 6.43 2,000 500 0.1
10/08/2012
6.51
 12,680 6.57 6.60 6.43 200 6,270 -0.0
09/08/2012
6.57
 31,540 6.53 6.76 6.54 150 9,710 -0.4
08/08/2012
6.53
 171,700 6.40 6.71 6.39 0 102,570 -4.3
07/08/2012
6.40
 1,500 6.39 6.40 6.40 0 400 -0.0
06/08/2012
6.39
 9,180 6.51 6.54 6.39 500 7,260 -0.3
03/08/2012
6.51
 16,300 6.53 6.53 6.39 0 15,300 -0.6
02/08/2012
6.53
 15,130 6.39 6.53 6.39 0 10,000 -0.4
01/08/2012
6.39
 6,750 6.43 6.43 6.39 0 650 -0.0
31/07/2012
6.43
 1,120 6.46 6.46 6.43 0 1,000 -0.0
30/07/2012
6.46
 1,510 6.43 6.53 6.46 0 0 0
27/07/2012
6.43
 4,200 6.46 6.53 6.43 0 2,010 -0.1

Chính sách bảo mật | Điều khoản sử dụng |