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)
17/01/2013
4.25
 116,680 4.26 4.27 4.22 90,970 45,500 1.5
16/01/2013
4.26
 187,050 4.30 4.45 4.25 12,990 39,460 -0.9
15/01/2013
4.30
 156,030 4.26 4.30 4.22 77,000 66,300 0.4
14/01/2013
4.26
 170,550 4.27 4.30 4.26 74,100 83,900 -0.3
11/01/2013
4.27
 383,500 4.22 4.27 4.22 214,740 111,050 3.4
10/01/2013
4.22
 122,890 4.26 4.28 4.22 99,920 12,420 2.9
09/01/2013
4.26
 43,670 4.16 4.27 4.18 3,670 1,200 0.1
08/01/2013
4.16
 32,770 4.28 4.30 4.08 4,060 6,200 -0.1
07/01/2013
4.28
 17,310 4.28 4.35 4.28 10,000 0 0.3
04/01/2013
4.28
 35,570 4.39 4.39 4.27 19,570 0 0.7
03/01/2013
4.39
 7,180 4.28 4.45 4.26 0 0 0
02/01/2013
4.28
 17,000 4.43 4.43 4.28 211,460 211,450 0.0
28/12/2012
4.43
 26,420 4.41 4.43 4.39 120,000 100,010 0.7
27/12/2012
4.41
 29,180 4.45 4.48 4.31 10,000 0 0.3
26/12/2012
4.45
 19,090 4.49 4.49 4.35 0 0 0
25/12/2012
4.49
 80,020 4.46 4.49 4.39 57,000 5,400 1.8
24/12/2012
4.46
 93,850 4.35 4.46 4.36 52,090 0 1.8
21/12/2012
4.35
 75,220 4.37 4.37 4.31 182,580 144,860 1.3
20/12/2012
4.37
 177,070 4.41 4.41 4.32 168,740 69,160 3.4
19/12/2012
4.41
 14,420 4.43 4.43 4.26 10,000 0 0.3
18/12/2012
4.43
 265,610 4.39 4.43 4.37 229,530 3,000 7.8
17/12/2012
4.39
 44,800 4.28 4.45 4.28 38,770 20,000 0.6
14/12/2012
4.28
 85,970 4.16 4.36 4.16 56,500 41,750 0.5
13/12/2012
4.16
 156,140 4.16 4.21 4.13 154,540 21,200 4.3
12/12/2012
4.16
 49,010 4.03 4.16 4.02 74,930 45,000 1.0
11/12/2012
4.03
 5,500 4.04 4.04 4.00 5,000 0 0.2
10/12/2012
4.04
 37,070 3.99 4.07 3.99 32,000 0 1.0
07/12/2012
3.99
 5,970 4.03 4.03 3.96 44,670 39,000 0.2
06/12/2012
4.03
 37,520 3.96 4.08 3.96 32,980 32,950 0.0
05/12/2012
3.96
 4,330 3.99 3.99 3.96 0 0 0
04/12/2012
3.99
 60 3.99 3.99 3.95 0 10 -0.0
03/12/2012
3.99
 500 4.08 4.08 3.98 0 0 0
30/11/2012
4.08
 19,890 4.04 4.09 3.98 255,510 240,000 0.5
29/11/2012
4.04
 2,510 3.98 4.07 3.96 0 0 0
28/11/2012
3.98
 5,940 4.00 4.00 3.96 0 2,610 -0.1
27/11/2012
4.00
 9,220 4.00 4.00 3.94 0 5,010 -0.2
26/11/2012
4.00
 4,960 4.00 4.02 3.96 30 0 0.0
23/11/2012
4.00
 67,790 4.02 4.03 3.91 75,500 59,230 0.5
22/11/2012
4.02
 3,670 4.02 4.02 3.96 0 0 0
21/11/2012
4.02
 15,230 4.02 4.02 3.94 0 1,500 -0.0
20/11/2012
4.02
 9,840 4.02 4.02 3.96 0 4,120 -0.1
19/11/2012
4.02
 8,220 4.02 4.03 3.94 70 5,150 -0.2
16/11/2012
4.02
 18,470 4.03 4.03 3.98 30 1,010 -0.0
15/11/2012
4.03
 11,930 3.91 4.07 3.91 70,000 62,000 0.3
14/11/2012
3.91
 850 4.03 4.03 3.91 0 0 0
13/11/2012
4.03
 34,570 4.03 4.03 3.91 0 0 0
12/11/2012
4.03
 18,650 4.08 4.11 3.91 0 0 0
09/11/2012
4.08
 20 4.03 4.08 4.08 271,640 271,640 0
08/11/2012
4.03
 126,500 4.00 4.03 3.90 94,570 11,000 2.6
07/11/2012
4.00
 13,080 3.98 4.03 3.98 105,650 100,920 0.1
06/11/2012
3.98
 29,920 4.03 4.03 3.96 220,000 207,860 0.4
05/11/2012
4.03
 12,000 3.91 4.03 4.03 10,000 0 0.3
02/11/2012
3.91
 9,890 4.09 4.09 3.90 244,310 244,310 0
01/11/2012
4.09
 6,280 4.03 4.09 3.94 5,000 0 0.2
31/10/2012
4.03
 72,150 4.03 4.03 3.89 17,700 26,050 -0.3
30/10/2012
4.03
 3,670 4.03 4.03 4.02 58,990 61,700 -0.1
29/10/2012
4.03
 4,490 4.09 4.22 4.03 54,000 50,000 0.1
26/10/2012
4.09
 3,940 4.14 4.18 4.09 0 0 0
25/10/2012
4.14
 22,020 4.12 4.14 4.02 20,000 6,000 0.5
24/10/2012
4.12
 6,120 4.12 4.12 4.02 5,000 1,000 0.1
23/10/2012
4.12
 22,480 4.08 4.27 4.08 10,000 1,280 0.3
22/10/2012
4.08
 33,330 3.96 4.08 3.96 127,490 101,000 0.8
19/10/2012
3.96
 23,350 4.05 4.07 3.96 21,500 0 0.7
18/10/2012
4.05
 22,200 4.05 4.05 4.00 4,000 0 0.1
17/10/2012
4.05
 55,510 4.07 4.07 4.00 5,500 0 0.2
16/10/2012
4.07
 64,560 4.02 4.12 3.98 135,170 108,160 0.8
15/10/2012
4.02
 60,990 4.03 4.14 3.94 17,000 0 0.5
12/10/2012
4.03
 125,260 3.99 4.03 3.96 56,130 20,000 1.1
11/10/2012
3.99
 90,310 3.96 4.08 3.96 8,300 0 0.3
10/10/2012
3.96
 208,130 3.79 3.96 3.77 154,230 150,900 0.1
09/10/2012
3.79
 197,080 3.79 3.81 3.71 213,770 201,040 0.4
08/10/2012
3.79
 67,140 3.63 3.79 3.67 100,000 100,000 0
05/10/2012
3.63
 12,070 3.63 3.68 3.63 200 5,000 -0.1
04/10/2012
3.63
 1,550 3.64 3.64 3.63 0 0 0
03/10/2012
3.64
 1,430 3.63 3.64 3.52 10 0 0.0
02/10/2012
3.63
 1,840 3.64 3.64 3.58 1,500 0 0.0
01/10/2012
3.64
 7,820 3.66 3.66 3.52 1,390 5,000 -0.1
28/09/2012
3.66
 410 3.64 3.68 3.66 0 0 0
27/09/2012
3.64
 9,420 3.58 3.64 3.58 7,700 0 0.2
26/09/2012
3.58
 8,530 3.64 3.64 3.58 2,400 0 0.1
25/09/2012
3.64
 2,780 3.61 3.64 3.52 1,970 0 0.1
24/09/2012
3.61
 1,580 3.52 3.67 3.61 0 0 0
21/09/2012
3.52
 389,130 3.70 3.75 3.52 377,670 437,890 -1.7
20/09/2012
3.70
 4,690 3.71 3.71 3.58 150,100 151,630 -0.0
19/09/2012
3.71
 11,890 3.73 3.73 3.71 102,390 100,000 0.1
18/09/2012
3.73
 5,150 3.72 3.77 3.71 153,110 153,170 -0.0
17/09/2012
3.72
 3,240 3.79 3.79 3.71 0 0 0
14/09/2012
3.79
 12,820 3.77 3.80 3.77 0 0 0
13/09/2012
3.77
 3,590 3.71 3.81 3.71 1,600 0 0.0
12/09/2012
3.71
 16,000 3.72 3.72 3.64 60,560 50,000 0.3
11/09/2012
3.72
 2,410 3.71 3.75 3.67 0 0 0
10/09/2012
3.71
 87,700 3.71 3.76 3.71 81,980 0 2.4
07/09/2012
3.71
 46,270 3.64 3.76 3.64 215,230 190,000 0.7
06/09/2012
3.64
 30,480 3.79 3.80 3.64 111,400 114,600 -0.1
05/09/2012
3.79
 10,090 3.84 3.95 3.66 3,000 0 0.1
04/09/2012
3.84
 23,900 3.84 3.91 3.84 8,600 17,410 -0.3
31/08/2012
3.84
 12,930 4.03 4.07 3.84 2,000 0 0.1
30/08/2012
4.03
 8,880 4.02 4.12 4.02 1,400 0 0.0
29/08/2012
4.02
 17,480 3.86 4.04 3.94 7,680 0 0.2
28/08/2012
3.86
 5,680 3.68 3.86 3.68 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |