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)
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
26/07/2012
6.46
 8,430 6.51 6.53 6.46 0 3,920 -0.2
25/07/2012
6.51
 8,460 6.46 6.53 6.46 100 8,060 -0.3
24/07/2012
6.46
 3,050 6.46 6.57 6.46 0 2,000 -0.1
23/07/2012
6.46
 2,000 6.46 6.46 6.46 0 2,000 -0.1
20/07/2012
6.46
 42,400 6.62 6.76 6.46 0 20,390 -0.8
19/07/2012
6.62
 2,950 6.57 6.62 6.54 0 0 0
18/07/2012
6.57
 7,960 6.67 6.70 6.57 0 0 0
17/07/2012
6.67
 10,230 6.67 6.71 6.67 29,720 29,730 -0.0
16/07/2012
6.67
 260 6.65 6.82 6.67 0 0 0
13/07/2012
6.65
 2,760 6.62 6.81 6.64 2,620 0 0.1
12/07/2012
6.62
 9,630 6.57 6.62 6.54 0 0 0
11/07/2012
6.57
 210 6.54 6.57 6.54 210 0 0.0
10/07/2012
6.54
 28,710 6.48 6.56 6.54 25,780 21,700 0.2
09/07/2012
6.48
 1,340 6.71 6.71 6.48 0 0 0
06/07/2012
6.71
 16,100 6.70 6.84 6.70 0 0 0
05/07/2012
6.70
 3,430 6.70 6.70 6.68 0 0 0
04/07/2012
6.70
 13,010 6.46 6.70 6.46 0 0 0
03/07/2012
6.46
 24,040 6.70 6.70 6.39 0 750 -0.0
02/07/2012
6.70
 21,610 7.01 7.23 6.70 500 0 0.0
29/06/2012
7.01
 68,390 6.68 7.01 6.54 58,890 0 2.6
28/06/2012
6.68
 65,420 6.53 6.70 6.28 37,000 2,750 1.5
27/06/2012
6.53
 21,490 6.46 6.68 6.26 0 12,400 -0.5
26/06/2012
6.46
 17,910 6.51 6.51 6.36 0 11,000 -0.5
25/06/2012
6.51
 39,410 6.54 6.62 6.39 15,930 25,180 -0.4
22/06/2012
6.54
 10,880 6.29 6.54 6.22 0 0 0
21/06/2012
6.29
 13,250 6.34 6.34 6.28 0 3,200 -0.1
20/06/2012
6.34
 370 6.39 6.43 6.34 0 0 0
19/06/2012
6.39
 4,820 6.51 6.51 6.39 0 0 0
18/06/2012
6.51
 790 6.70 6.70 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |