CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

115
-2.70
(-2.29%)
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
(2026-02-23) 		-2.20 -1.83% 33,261,200 282,500 40.3
106.50
124.50
117.70
2 tháng
(2026-01-16) 		10.30 9.56% 97,106,000 -4,892,100 -505.8
106.50
127
117.70
3 tháng
(2025-12-17) 		26.49 28.95% 110,638,200 -5,220,300 -542.6
91.02
127
117.70
6 tháng
(2025-09-18) 		32.16 37.47% 149,828,400 -3,864,600 -407.5
82.20
127
117.70
12 tháng
(2025-03-24) 		31.77 36.85% 279,280,400 -2,164,956 -790.8
61.19
127
117.70
24 tháng
(2024-03-27) 		24.93 26.79% 523,090,700 -4,509,753 -1,041.5
61.19
127
117.70
36 tháng
(2023-04-03) 		46.49 65.02% 737,897,700 -5,458,242 -1,066.5
61.19
127
117.70
60 tháng
(2021-04-12) 		55.89 89.97% 1,049,210,700 -4,485,790 -858.5
57.72
127
117.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2012
6.70
 191,010 6.39 6.70 6.37 190,000 1,100 8.0
14/06/2012
6.39
 19,440 6.28 6.45 6.23 13,840 0 0.6
13/06/2012
6.28
 4,220 6.25 6.51 6.28 0 3,190 -0.1
12/06/2012
6.25
 7,400 6.45 6.46 6.25 0 0 0
11/06/2012
6.45
 18,240 6.54 6.54 6.39 17,760 0 0.7
08/06/2012
6.54
 1,600 6.23 6.54 6.39 0 0 0
07/06/2012
6.23
 14,930 6.15 6.23 6.15 11,450 12,430 -0.0
06/06/2012
6.15
 110 6.14 6.15 6.15 0 0 0
05/06/2012
6.14
 3,330 6.14 6.15 6.14 0 1,940 -0.1
04/06/2012
6.14
 5,270 6.45 6.54 6.14 0 4,630 -0.2
01/06/2012
6.45
 0 6.45 6.45 6.45 0 0 0
31/05/2012
6.45
 31,350 6.45 6.46 6.42 200,000 0 8.3
30/05/2012
6.45
 4,220 6.46 6.46 6.45 0 0 0
29/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2012
6.46
 127,870 6.42 6.46 6.43 124,820 0 5.2
28/05/2012
6.42
 18,610 6.40 6.46 6.39 10,590 0 0.4
25/05/2012
6.40
 40,530 6.39 6.53 6.39 14,480 29,200 -0.6
24/05/2012
6.39
 16,140 6.45 6.45 6.37 7,490 0 0.3
23/05/2012
6.45
 16,080 6.43 6.45 6.37 4,470 0 0.2
22/05/2012
6.43
 21,920 6.40 6.43 6.37 9,800 0 0.4
21/05/2012
6.40
 101,140 6.39 6.45 6.31 34,790 14,050 0.9
18/05/2012
6.39
 24,120 6.42 6.49 6.39 0 3,080 -0.1
17/05/2012
6.42
 63,510 6.42 6.45 6.42 38,970 9,820 1.2
16/05/2012
6.42
 33,220 6.43 6.45 6.40 12,000 10,670 0.1
15/05/2012
6.43
 179,260 6.43 6.45 6.37 556,909 37,190 21.8
14/05/2012
6.43
 46,790 6.51 6.51 6.40 25,000 0 1.0
11/05/2012
6.51
 94,390 6.54 6.60 6.43 91,230 0 3.9
10/05/2012
6.54
 45,720 6.54 6.60 6.48 43,850 0 1.9
09/05/2012
6.54
 51,360 6.54 6.62 6.51 35,310 0 1.5
08/05/2012
6.54
 24,530 6.39 6.54 6.39 460 0 0.0
07/05/2012
6.39
 53,570 6.39 6.51 6.34 20,750 0 0.9
04/05/2012
6.39
 112,860 6.46 6.69 6.39 37,180 0 1.6
03/05/2012
6.46
 59,780 6.73 6.73 6.46 8,910 0 0.4
02/05/2012
6.73
 38,400 6.76 6.76 6.63 15,530 0 0.7
27/04/2012
6.76
 3,270 6.85 6.85 6.62 500 0 0.0
26/04/2012
6.85
 55,340 6.65 6.85 6.59 39,000 0 1.7
25/04/2012
6.65
 14,490 6.63 6.65 6.62 4,800 10,000 -0.2
24/04/2012
6.63
 14,260 6.62 6.63 6.59 1,200 0 0.1
23/04/2012
6.62
 26,380 6.62 6.85 6.62 0 0 0
20/04/2012
6.62
 43,470 6.62 6.66 6.39 10,130 100 0.4
19/04/2012
6.62
 83,940 6.69 6.76 6.62 22,290 1,130 0.9
18/04/2012
6.69
 121,680 6.77 6.77 6.63 65,500 17,280 2.1
17/04/2012
6.77
 112,650 6.83 6.83 6.57 91,140 16,750 3.3
16/04/2012
6.83
 159,660 6.63 6.85 6.59 66,730 0 2.9
13/04/2012
6.63
 240,320 6.62 6.82 6.63 198,350 13,990 8.1
12/04/2012
6.62
 357,790 6.39 6.62 6.39 233,390 106,000 5.4
11/04/2012
6.39
 141,760 6.19 6.39 6.17 75,660 0 3.1
10/04/2012
6.19
 41,110 6.13 6.19 6.13 8,200 3,710 0.2
09/04/2012
6.13
 48,110 6.00 6.13 6.02 18,000 0 0.7
06/04/2012
6.00
 75,840 5.99 6.03 5.94 51,310 0 2.0
05/04/2012
5.99
 27,690 5.99 6.00 5.97 18,000 0 0.7
04/04/2012
5.99
 95,950 6.03 6.03 5.96 70,620 0 2.7
03/04/2012
6.03
 47,820 6.00 6.03 5.96 20,000 0 0.8
30/03/2012
6.00
 133,260 5.94 6.05 5.94 108,560 0 4.2
29/03/2012
5.94
 104,900 5.94 6.02 5.91 100,420 0 3.9
28/03/2012
5.94
 121,840 5.93 5.94 5.83 83,040 1,000 3.1
27/03/2012
5.93
 70,420 5.94 6.00 5.89 30,000 0 1.2
26/03/2012
5.94
 38,840 5.93 5.96 5.88 20,000 0 0.8
23/03/2012
5.93
 135,850 5.94 5.99 5.91 40,150 0 1.5
22/03/2012
5.94
 63,060 5.94 5.96 5.91 13,450 0 0.5
21/03/2012
5.94
 152,860 5.93 6.06 5.91 62,940 30,860 1.2
20/03/2012
5.93
 73,680 5.94 5.96 5.88 25,080 17,710 0.3
19/03/2012
5.94
 224,070 5.93 5.97 5.86 40,000 50,000 -0.4
16/03/2012
5.93
 180,770 6.14 6.17 5.93 26,320 62,600 -1.4
15/03/2012
6.14
 107,030 5.99 6.14 5.86 53,490 11,970 1.6
14/03/2012
5.99
 119,320 5.88 5.99 5.85 64,680 0 2.5
13/03/2012
5.88
 238,830 5.85 5.94 5.82 80,000 3,500 2.9
12/03/2012
5.85
 93,650 5.85 5.97 5.85 8,000 5,000 0.1
09/03/2012
5.85
 117,660 5.86 5.97 5.82 32,000 0 1.2
08/03/2012
5.86
 149,050 6.06 6.11 5.85 34,000 1,000 1.3
07/03/2012
6.06
 188,120 6.33 6.33 6.06 37,560 500 1.5
06/03/2012
6.33
 264,090 6.65 6.65 6.33 18,090 50,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |