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)
19/06/2013
3.66
 27,600 3.68 3.68 3.64 10,100 0 0.3
18/06/2013
3.68
 8,800 3.70 3.70 3.63 0 0 0
17/06/2013
3.70
 32,850 3.66 3.76 3.66 300 0 0.0
14/06/2013
3.66
 5,730 3.66 3.75 3.66 0 0 0
13/06/2013
3.66
 51,980 3.72 3.72 3.64 0 10,000 -0.3
12/06/2013
3.72
 14,030 3.74 3.75 3.70 0 0 0
11/06/2013
3.74
 12,550 3.75 3.75 3.70 25,000 25,000 0
10/06/2013
3.75
 30,400 3.76 3.89 3.75 57,790 50,000 0.2
07/06/2013
3.76
 40,310 3.76 3.78 3.70 50,424 50,224 0.0
06/06/2013
3.76
 31,920 3.74 3.76 3.67 50,000 50,400 -0.0
05/06/2013
3.74
 47,450 3.72 3.75 3.66 50,000 50,000 0
04/06/2013
3.72
 161,740 3.64 3.79 3.64 0 7,760 -0.2
03/06/2013
3.64
 26,530 3.59 3.67 3.59 0 0 0
31/05/2013
3.59
 55,470 3.58 3.64 3.59 100 0 0.0
30/05/2013
3.58
 19,950 3.60 3.62 3.58 0 0 0
29/05/2013
3.60
 34,290 3.59 3.62 3.56 0 0 0
28/05/2013
3.59
 19,450 3.64 3.64 3.55 0 0 0
27/05/2013
3.64
 59,640 3.59 3.67 3.59 0 200 -0.0
24/05/2013
3.59
 9,520 3.58 3.63 3.44 600 0 0.0
23/05/2013
3.58
 65,410 3.52 3.67 3.52 150,760 150,100 0.0
22/05/2013
3.52
 59,280 3.41 3.52 3.44 150,000 150,000 0
21/05/2013
3.41
 34,910 3.40 3.47 3.40 200,000 200,000 0
20/05/2013
3.40
 33,880 3.40 3.40 3.36 300,000 300,000 0
17/05/2013
3.40
 11,670 3.46 3.46 3.40 0 0 0
16/05/2013
3.46
 27,150 3.43 3.47 3.43 250 0 0.0
15/05/2013
3.43
 4,560 3.44 3.48 3.39 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
3.44
 46,240 3.41 3.54 3.44 700 1,380 -0.0
13/05/2013
3.41
 69,660 3.41 3.52 3.41 0 0 0
10/05/2013
3.41
 43,210 3.43 3.43 3.38 0 0 0
09/05/2013
3.43
 38,520 3.43 3.45 3.40 0 0 0
08/05/2013
3.43
 30,880 3.44 3.45 3.43 0 950 -0.0
07/05/2013
3.44
 14,820 3.48 3.49 3.43 0 0 0
06/05/2013
3.48
 22,650 3.41 3.52 3.41 0 0 0
03/05/2013
3.41
 5,880 3.38 3.41 3.38 0 0 0
02/05/2013
3.38
 4,600 3.40 3.45 3.38 0 0 0
26/04/2013
3.40
 17,720 3.41 3.41 3.35 0 0 0
25/04/2013
3.41
 7,430 3.41 3.45 3.39 0 0 0
24/04/2013
3.41
 11,880 3.43 3.45 3.39 141,812 141,812 0
23/04/2013
3.43
 59,750 3.57 3.57 3.43 0 0 0
22/04/2013
3.57
 5,620 3.57 3.70 3.57 0 0 0
18/04/2013
3.57
 7,380 3.58 3.58 3.56 50 0 0.0
17/04/2013
3.58
 11,560 3.49 3.66 3.49 410 0 0.0
16/04/2013
3.49
 24,760 3.57 3.57 3.45 0 0 0
15/04/2013
3.57
 41,050 3.84 3.84 3.57 1,230 0 0.0
12/04/2013
3.84
 23,280 3.94 3.94 3.70 0 0 0
11/04/2013
3.94
 16,840 4.03 4.03 3.84 0 0 0
10/04/2013
4.03
 102,640 3.86 4.13 3.96 0 460 -0.0
09/04/2013
3.86
 132,970 3.62 3.86 3.61 0 1,230 -0.0
08/04/2013
3.62
 12,520 3.63 3.63 3.59 0 0 0
05/04/2013
3.63
 23,460 3.63 3.64 3.62 0 0 0
04/04/2013
3.63
 12,050 3.64 3.64 3.53 67,658 67,658 0
03/04/2013
3.64
 1,160 3.64 3.66 3.64 0 0 0
02/04/2013
3.64
 10,260 3.64 3.67 3.63 0 0 0
01/04/2013
3.64
 8,310 3.63 3.64 3.59 0 0 0
29/03/2013
3.63
 11,610 3.64 3.67 3.62 0 0 0
28/03/2013
3.64
 12,500 3.68 3.68 3.64 0 0 0
27/03/2013
3.68
 11,150 3.68 3.70 3.67 0 0 0
26/03/2013
3.68
 10,620 3.68 3.68 3.67 0 0 0
25/03/2013
3.68
 6,620 3.67 3.68 3.64 0 0 0
22/03/2013
3.67
 8,010 3.70 3.70 3.64 0 0 0
21/03/2013
3.70
 17,240 3.70 3.71 3.64 0 0 0
20/03/2013
3.70
 30,330 3.68 3.70 3.68 0 0 0
19/03/2013
3.68
 9,210 3.73 3.73 3.68 0 0 0
18/03/2013
3.73
 3,290 3.73 3.75 3.73 0 0 0
15/03/2013
3.73
 1,900 3.76 3.76 3.73 0 0 0
14/03/2013
3.76
 7,930 3.80 3.80 3.75 0 0 0
13/03/2013
3.80
 16,290 3.82 3.84 3.77 160 0 0.0
12/03/2013
3.82
 4,190 3.84 3.88 3.82 115,068 115,068 0
11/03/2013
3.84
 6,030 3.84 3.84 3.79 0 0 0
08/03/2013
3.84
 6,000 3.84 3.84 3.80 600 0 0.0
07/03/2013
3.84
 33,570 3.82 3.90 3.77 0 160 -0.0
06/03/2013
3.82
 6,220 3.75 3.84 3.77 0 0 0
05/03/2013
3.75
 7,680 3.73 3.84 3.73 0 0 0
04/03/2013
3.73
 32,080 3.90 3.94 3.73 450 600 -0.0
01/03/2013
3.90
 1,020 3.94 3.94 3.90 0 0 0
28/02/2013
3.94
 3,560 3.79 3.95 3.84 0 0 0
27/02/2013
3.79
 6,400 3.90 3.90 3.79 0 0 0
26/02/2013
3.90
 8,090 4.00 4.00 3.90 0 450 -0.0
25/02/2013
4.00
 2,470 3.96 4.00 3.96 10 0 0.0
22/02/2013
3.96
 42,380 3.96 4.04 3.93 2,500 0 0.1
21/02/2013
3.96
 6,970 4.04 4.04 3.96 0 0 0
20/02/2013
4.04
 4,630 4.03 4.05 4.03 0 0 0
19/02/2013
4.03
 4,000 4.16 4.16 3.96 0 0 0
18/02/2013
4.16
 32,050 4.02 4.19 4.02 0 2,500 -0.1
08/02/2013
4.02
 14,150 4.00 4.02 3.96 0 0 0
07/02/2013
4.00
 44,480 4.00 4.03 3.96 59,000 47,000 0.4
06/02/2013
4.00
 14,880 3.93 4.00 3.93 0 0 0
05/02/2013
3.93
 12,620 4.02 4.03 3.93 0 0 0
04/02/2013
4.02
 11,890 4.02 4.05 4.02 9,470 0 0.3
01/02/2013
4.02
 38,040 4.00 4.05 3.99 96,374 71,844 0.8
31/01/2013
4.00
 20,360 4.00 4.05 4.00 17,000 0 0.5
30/01/2013
4.00
 70,470 4.00 4.03 3.96 0 0 0
29/01/2013
4.00
 58,040 4.03 4.03 3.93 35,960 45,430 -0.3
28/01/2013
4.03
 81,310 4.03 4.16 3.98 28,000 36,530 -0.3
25/01/2013
4.03
 36,470 4.02 4.08 4.02 7,000 17,000 -0.3
24/01/2013
4.02
 98,010 3.93 4.02 3.93 33,820 0 1.0
23/01/2013
3.93
 95,490 3.93 4.07 3.91 41,020 0 1.3
22/01/2013
3.93
 135,330 4.18 4.18 3.93 39,460 26,890 0.4
21/01/2013
4.18
 95,680 4.22 4.22 4.16 66,300 8,110 1.9
18/01/2013
4.22
 132,630 4.25 4.25 4.22 83,980 29,340 1.8

Chính sách bảo mật | Điều khoản sử dụng |