CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2012
3.68
 22,390 3.88 3.96 3.68 170 11,890 -0.3
24/08/2012
3.88
 31,630 3.70 3.88 3.58 9,960 0 0.3
23/08/2012
3.70
 117,550 3.89 3.89 3.70 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
3.89
 20,570 4.05 4.19 3.89 0 1,600 -0.0
21/08/2012
4.05
 69,140 4.22 4.22 4.01 19,720 0 0.8
20/08/2012
4.22
 7,160 4.23 4.30 4.22 100 0 0.0
17/08/2012
4.23
 13,870 4.22 4.35 4.23 0 0 0
16/08/2012
4.22
 20,240 4.15 4.34 4.16 4,000 0 0.2
15/08/2012
4.15
 47,830 4.30 4.31 4.15 1,310 0 0.1
14/08/2012
4.30
 49,350 4.34 4.34 4.30 5,000 12,640 -0.3
13/08/2012
4.34
 4,310 4.34 4.41 4.29 2,000 500 0.1
10/08/2012
4.34
 12,680 4.38 4.40 4.29 200 6,270 -0.0
09/08/2012
4.38
 31,540 4.35 4.51 4.36 150 9,710 -0.4
08/08/2012
4.35
 171,700 4.27 4.48 4.26 0 102,570 -4.3
07/08/2012
4.27
 1,500 4.26 4.27 4.27 0 400 -0.0
06/08/2012
4.26
 9,180 4.34 4.36 4.26 500 7,260 -0.3
03/08/2012
4.34
 16,300 4.35 4.35 4.26 0 15,300 -0.6
02/08/2012
4.35
 15,130 4.26 4.35 4.26 0 10,000 -0.4
01/08/2012
4.26
 6,750 4.29 4.29 4.26 0 650 -0.0
31/07/2012
4.29
 1,120 4.31 4.31 4.29 0 1,000 -0.0
30/07/2012
4.31
 1,510 4.29 4.35 4.31 0 0 0
27/07/2012
4.29
 4,200 4.31 4.35 4.29 0 2,010 -0.1
26/07/2012
4.31
 8,430 4.34 4.35 4.31 0 3,920 -0.2
25/07/2012
4.34
 8,460 4.31 4.35 4.31 100 8,060 -0.3
24/07/2012
4.31
 3,050 4.31 4.38 4.31 0 2,000 -0.1
23/07/2012
4.31
 2,000 4.31 4.31 4.31 0 2,000 -0.1
20/07/2012
4.31
 42,400 4.41 4.51 4.31 0 20,390 -0.8
19/07/2012
4.41
 2,950 4.38 4.41 4.36 0 0 0
18/07/2012
4.38
 7,960 4.44 4.47 4.38 0 0 0
17/07/2012
4.44
 10,230 4.44 4.48 4.44 29,720 29,730 -0.0
16/07/2012
4.44
 260 4.43 4.55 4.44 0 0 0
13/07/2012
4.43
 2,760 4.41 4.54 4.42 2,620 0 0.1
12/07/2012
4.41
 9,630 4.38 4.41 4.36 0 0 0
11/07/2012
4.38
 210 4.36 4.38 4.36 210 0 0.0
10/07/2012
4.36
 28,710 4.32 4.37 4.36 25,780 21,700 0.2
09/07/2012
4.32
 1,340 4.48 4.48 4.32 0 0 0
06/07/2012
4.48
 16,100 4.47 4.56 4.47 0 0 0
05/07/2012
4.47
 3,430 4.47 4.47 4.45 0 0 0
04/07/2012
4.47
 13,010 4.31 4.47 4.31 0 0 0
03/07/2012
4.31
 24,040 4.47 4.47 4.26 0 750 -0.0
02/07/2012
4.47
 21,610 4.67 4.82 4.47 500 0 0.0
29/06/2012
4.67
 68,390 4.45 4.67 4.36 58,890 0 2.6
28/06/2012
4.45
 65,420 4.35 4.47 4.18 37,000 2,750 1.5
27/06/2012
4.35
 21,490 4.31 4.45 4.17 0 12,400 -0.5
26/06/2012
4.31
 17,910 4.34 4.34 4.24 0 11,000 -0.5
25/06/2012
4.34
 39,410 4.36 4.41 4.26 15,930 25,180 -0.4
22/06/2012
4.36
 10,880 4.20 4.36 4.14 0 0 0
21/06/2012
4.20
 13,250 4.23 4.23 4.18 0 3,200 -0.1
20/06/2012
4.23
 370 4.26 4.29 4.23 0 0 0
19/06/2012
4.26
 4,820 4.34 4.34 4.26 0 0 0
18/06/2012
4.34
 790 4.47 4.47 4.34 0 0 0
15/06/2012
4.47
 191,010 4.26 4.47 4.25 190,000 1,100 8.0
14/06/2012
4.26
 19,440 4.18 4.30 4.15 13,840 0 0.6
13/06/2012
4.18
 4,220 4.16 4.34 4.18 0 3,190 -0.1
12/06/2012
4.16
 7,400 4.30 4.31 4.16 0 0 0
11/06/2012
4.30
 18,240 4.36 4.36 4.26 17,760 0 0.7
08/06/2012
4.36
 1,600 4.15 4.36 4.26 0 0 0
07/06/2012
4.15
 14,930 4.10 4.15 4.10 11,450 12,430 -0.0
06/06/2012
4.10
 110 4.09 4.10 4.10 0 0 0
05/06/2012
4.09
 3,330 4.09 4.10 4.09 0 1,940 -0.1
04/06/2012
4.09
 5,270 4.30 4.36 4.09 0 4,630 -0.2
01/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |