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)
14/09/2012
5.73
 12,820 5.71 5.75 5.71 0 0 0
13/09/2012
5.71
 3,590 5.62 5.77 5.62 1,600 0 0.0
12/09/2012
5.62
 16,000 5.64 5.64 5.52 60,560 50,000 0.3
11/09/2012
5.64
 2,410 5.62 5.68 5.56 0 0 0
10/09/2012
5.62
 87,700 5.62 5.69 5.62 81,980 0 2.4
07/09/2012
5.62
 46,270 5.52 5.69 5.52 215,230 190,000 0.7
06/09/2012
5.52
 30,480 5.73 5.75 5.52 111,400 114,600 -0.1
05/09/2012
5.73
 10,090 5.81 5.99 5.54 3,000 0 0.1
04/09/2012
5.81
 23,900 5.81 5.93 5.81 8,600 17,410 -0.3
31/08/2012
5.81
 12,930 6.10 6.16 5.81 2,000 0 0.1
30/08/2012
6.10
 8,880 6.08 6.24 6.08 1,400 0 0.0
29/08/2012
6.08
 17,480 5.85 6.12 5.97 7,680 0 0.2
28/08/2012
5.85
 5,680 5.58 5.85 5.58 5,000 0 0.2
27/08/2012
5.58
 22,390 5.87 6.00 5.58 170 11,890 -0.3
24/08/2012
5.87
 31,630 5.60 5.87 5.42 9,960 0 0.3
23/08/2012
5.60
 117,550 5.89 5.89 5.60 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
5.89
 20,570 6.13 6.35 5.89 0 1,600 -0.0
21/08/2012
6.13
 69,140 6.39 6.39 6.07 19,720 0 0.8
20/08/2012
6.39
 7,160 6.40 6.51 6.39 100 0 0.0
17/08/2012
6.40
 13,870 6.39 6.59 6.40 0 0 0
16/08/2012
6.39
 20,240 6.29 6.57 6.31 4,000 0 0.2
15/08/2012
6.29
 47,830 6.51 6.53 6.29 1,310 0 0.1
14/08/2012
6.51
 49,350 6.57 6.57 6.51 5,000 12,640 -0.3
13/08/2012
6.57
 4,310 6.57 6.68 6.50 2,000 500 0.1
10/08/2012
6.57
 12,680 6.64 6.67 6.50 200 6,270 -0.0
09/08/2012
6.64
 31,540 6.59 6.83 6.61 150 9,710 -0.4
08/08/2012
6.59
 171,700 6.46 6.78 6.45 0 102,570 -4.3
07/08/2012
6.46
 1,500 6.45 6.46 6.46 0 400 -0.0
06/08/2012
6.45
 9,180 6.57 6.61 6.45 500 7,260 -0.3
03/08/2012
6.57
 16,300 6.59 6.59 6.45 0 15,300 -0.6
02/08/2012
6.59
 15,130 6.45 6.59 6.45 0 10,000 -0.4
01/08/2012
6.45
 6,750 6.50 6.50 6.45 0 650 -0.0
31/07/2012
6.50
 1,120 6.53 6.53 6.50 0 1,000 -0.0
30/07/2012
6.53
 1,510 6.50 6.59 6.53 0 0 0
27/07/2012
6.50
 4,200 6.53 6.59 6.50 0 2,010 -0.1
26/07/2012
6.53
 8,430 6.57 6.59 6.53 0 3,920 -0.2
25/07/2012
6.57
 8,460 6.53 6.59 6.53 100 8,060 -0.3
24/07/2012
6.53
 3,050 6.53 6.64 6.53 0 2,000 -0.1
23/07/2012
6.53
 2,000 6.53 6.53 6.53 0 2,000 -0.1
20/07/2012
6.53
 42,400 6.68 6.83 6.53 0 20,390 -0.8
19/07/2012
6.68
 2,950 6.64 6.68 6.61 0 0 0
18/07/2012
6.64
 7,960 6.73 6.76 6.64 0 0 0
17/07/2012
6.73
 10,230 6.73 6.78 6.73 29,720 29,730 -0.0
16/07/2012
6.73
 260 6.72 6.89 6.73 0 0 0
13/07/2012
6.72
 2,760 6.68 6.87 6.70 2,620 0 0.1
12/07/2012
6.68
 9,630 6.64 6.68 6.61 0 0 0
11/07/2012
6.64
 210 6.61 6.64 6.61 210 0 0.0
10/07/2012
6.61
 28,710 6.54 6.62 6.61 25,780 21,700 0.2
09/07/2012
6.54
 1,340 6.78 6.78 6.54 0 0 0
06/07/2012
6.78
 16,100 6.76 6.90 6.76 0 0 0
05/07/2012
6.76
 3,430 6.76 6.76 6.75 0 0 0
04/07/2012
6.76
 13,010 6.53 6.76 6.53 0 0 0
03/07/2012
6.53
 24,040 6.76 6.76 6.45 0 750 -0.0
02/07/2012
6.76
 21,610 7.08 7.30 6.76 500 0 0.0
29/06/2012
7.08
 68,390 6.75 7.08 6.61 58,890 0 2.6
28/06/2012
6.75
 65,420 6.59 6.76 6.34 37,000 2,750 1.5
27/06/2012
6.59
 21,490 6.53 6.75 6.32 0 12,400 -0.5
26/06/2012
6.53
 17,910 6.57 6.57 6.42 0 11,000 -0.5
25/06/2012
6.57
 39,410 6.61 6.68 6.45 15,930 25,180 -0.4
22/06/2012
6.61
 10,880 6.35 6.61 6.28 0 0 0
21/06/2012
6.35
 13,250 6.40 6.40 6.34 0 3,200 -0.1
20/06/2012
6.40
 370 6.45 6.50 6.40 0 0 0
19/06/2012
6.45
 4,820 6.57 6.57 6.45 0 0 0
18/06/2012
6.57
 790 6.76 6.76 6.57 0 0 0
15/06/2012
6.76
 191,010 6.45 6.76 6.43 190,000 1,100 8.0
14/06/2012
6.45
 19,440 6.34 6.51 6.29 13,840 0 0.6
13/06/2012
6.34
 4,220 6.31 6.57 6.34 0 3,190 -0.1
12/06/2012
6.31
 7,400 6.51 6.53 6.31 0 0 0
11/06/2012
6.51
 18,240 6.61 6.61 6.45 17,760 0 0.7
08/06/2012
6.61
 1,600 6.29 6.61 6.45 0 0 0
07/06/2012
6.29
 14,930 6.21 6.29 6.21 11,450 12,430 -0.0
06/06/2012
6.21
 110 6.20 6.21 6.21 0 0 0
05/06/2012
6.20
 3,330 6.20 6.21 6.20 0 1,940 -0.1
04/06/2012
6.20
 5,270 6.51 6.61 6.20 0 4,630 -0.2
01/06/2012
6.51
 0 6.51 6.51 6.51 0 0 0
31/05/2012
6.51
 31,350 6.51 6.53 6.48 200,000 0 8.3
30/05/2012
6.51
 4,220 6.53 6.53 6.51 0 0 0
29/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2012
6.53
 127,870 6.48 6.53 6.50 124,820 0 5.2
28/05/2012
6.48
 18,610 6.46 6.53 6.45 10,590 0 0.4
25/05/2012
6.46
 40,530 6.45 6.59 6.45 14,480 29,200 -0.6
24/05/2012
6.45
 16,140 6.51 6.51 6.43 7,490 0 0.3
23/05/2012
6.51
 16,080 6.50 6.51 6.43 4,470 0 0.2
22/05/2012
6.50
 21,920 6.46 6.50 6.43 9,800 0 0.4
21/05/2012
6.46
 101,140 6.45 6.51 6.37 34,790 14,050 0.9
18/05/2012
6.45
 24,120 6.48 6.56 6.45 0 3,080 -0.1
17/05/2012
6.48
 63,510 6.48 6.51 6.48 38,970 9,820 1.2
16/05/2012
6.48
 33,220 6.50 6.51 6.46 12,000 10,670 0.1
15/05/2012
6.50
 179,260 6.50 6.51 6.43 556,909 37,190 21.8
14/05/2012
6.50
 46,790 6.57 6.57 6.46 25,000 0 1.0
11/05/2012
6.57
 94,390 6.60 6.67 6.50 91,230 0 3.9
10/05/2012
6.60
 45,720 6.60 6.67 6.54 43,850 0 1.9
09/05/2012
6.60
 51,360 6.60 6.68 6.57 35,310 0 1.5
08/05/2012
6.60
 24,530 6.45 6.60 6.45 460 0 0.0
07/05/2012
6.45
 53,570 6.45 6.57 6.40 20,750 0 0.9
04/05/2012
6.45
 112,860 6.53 6.76 6.45 37,180 0 1.6
03/05/2012
6.53
 59,780 6.79 6.79 6.53 8,910 0 0.4
02/05/2012
6.79
 38,400 6.82 6.82 6.70 15,530 0 0.7
27/04/2012
6.82
 3,270 6.91 6.91 6.68 500 0 0.0
26/04/2012
6.91
 55,340 6.71 6.91 6.65 39,000 0 1.7
25/04/2012
6.71
 14,490 6.70 6.71 6.68 4,800 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |