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)
24/04/2012
6.70
 14,260 6.68 6.70 6.65 1,200 0 0.1
23/04/2012
6.68
 26,380 6.68 6.91 6.68 0 0 0
20/04/2012
6.68
 43,470 6.68 6.73 6.45 10,130 100 0.4
19/04/2012
6.68
 83,940 6.76 6.82 6.68 22,290 1,130 0.9
18/04/2012
6.76
 121,680 6.84 6.84 6.70 65,500 17,280 2.1
17/04/2012
6.84
 112,650 6.90 6.90 6.64 91,140 16,750 3.3
16/04/2012
6.90
 159,660 6.70 6.91 6.65 66,730 0 2.9
13/04/2012
6.70
 240,320 6.68 6.88 6.70 198,350 13,990 8.1
12/04/2012
6.68
 357,790 6.45 6.68 6.45 233,390 106,000 5.4
11/04/2012
6.45
 141,760 6.25 6.45 6.23 75,660 0 3.1
10/04/2012
6.25
 41,110 6.18 6.25 6.18 8,200 3,710 0.2
09/04/2012
6.18
 48,110 6.06 6.18 6.08 18,000 0 0.7
06/04/2012
6.06
 75,840 6.04 6.09 6.00 51,310 0 2.0
05/04/2012
6.04
 27,690 6.04 6.06 6.03 18,000 0 0.7
04/04/2012
6.04
 95,950 6.09 6.09 6.01 70,620 0 2.7
03/04/2012
6.09
 47,820 6.06 6.09 6.01 20,000 0 0.8
30/03/2012
6.06
 133,260 6.00 6.11 6.00 108,560 0 4.2
29/03/2012
6.00
 104,900 6.00 6.08 5.97 100,420 0 3.9
28/03/2012
6.00
 121,840 5.98 6.00 5.89 83,040 1,000 3.1
27/03/2012
5.98
 70,420 6.00 6.06 5.95 30,000 0 1.2
26/03/2012
6.00
 38,840 5.98 6.01 5.94 20,000 0 0.8
23/03/2012
5.98
 135,850 6.00 6.04 5.97 40,150 0 1.5
22/03/2012
6.00
 63,060 6.00 6.01 5.97 13,450 0 0.5
21/03/2012
6.00
 152,860 5.98 6.12 5.97 62,940 30,860 1.2
20/03/2012
5.98
 73,680 6.00 6.01 5.94 25,080 17,710 0.3
19/03/2012
6.00
 224,070 5.98 6.03 5.92 40,000 50,000 -0.4
16/03/2012
5.98
 180,770 6.20 6.23 5.98 26,320 62,600 -1.4
15/03/2012
6.20
 107,030 6.04 6.20 5.92 53,490 11,970 1.6
14/03/2012
6.04
 119,320 5.94 6.04 5.90 64,680 0 2.5
13/03/2012
5.94
 238,830 5.90 6.00 5.87 80,000 3,500 2.9
12/03/2012
5.90
 93,650 5.90 6.03 5.90 8,000 5,000 0.1
09/03/2012
5.90
 117,660 5.92 6.03 5.87 32,000 0 1.2
08/03/2012
5.92
 149,050 6.12 6.17 5.90 34,000 1,000 1.3
07/03/2012
6.12
 188,120 6.39 6.39 6.12 37,560 500 1.5
06/03/2012
6.39
 264,090 6.71 6.71 6.39 18,090 50,000 -1.3
05/03/2012
6.71
 179,670 6.64 6.87 6.68 35,170 1,500 1.5
02/03/2012
6.64
 125,230 6.64 6.74 6.50 2,470 5,000 -0.1
01/03/2012
6.64
 237,500 6.36 6.64 6.39 45,230 1,500 1.9
29/02/2012
6.36
 318,960 6.06 6.36 6.01 118,320 1,000 4.6
28/02/2012
6.06
 158,590 6.11 6.14 5.98 108,620 1,500 4.2
27/02/2012
6.11
 116,350 6.09 6.11 6.03 21,810 6,320 0.6
24/02/2012
6.09
 229,810 5.95 6.14 5.95 49,140 0 1.9
23/02/2012
5.95
 271,210 5.81 5.97 5.75 45,220 42,000 0.1
22/02/2012
5.81
 137,950 5.87 5.87 5.80 10,000 44,000 -1.3
21/02/2012
5.87
 104,280 5.95 5.98 5.87 30,000 31,000 -0.0
20/02/2012
5.95
 90,930 5.95 6.00 5.94 31,000 41,000 -0.4
17/02/2012
5.95
 15,100 5.97 6.03 5.95 8,800 2,000 0.3
16/02/2012
5.97
 26,240 5.98 5.98 5.95 15,730 0 0.6
15/02/2012
5.98
 38,150 5.98 6.03 5.94 11,580 0 0.4
14/02/2012
5.98
 56,180 5.90 5.98 5.90 33,630 0 1.3
13/02/2012
5.90
 26,100 5.98 5.98 5.89 8,750 0 0.3
10/02/2012
5.98
 35,830 5.94 5.98 5.87 27,020 0 1.0
09/02/2012
5.94
 33,680 5.98 5.98 5.94 11,000 2,100 0.3
08/02/2012
5.98
 101,350 5.98 6.03 5.95 43,470 26,570 0.7
07/02/2012
5.98
 136,930 5.98 6.01 5.95 90,780 51,140 1.5
06/02/2012
5.98
 56,020 6.03 6.06 5.97 36,990 31,290 0.2
03/02/2012
6.03
 179,440 6.01 6.18 6.01 132,260 75,620 2.2
02/02/2012
6.01
 153,590 5.94 6.11 5.94 70,840 68,920 0.1
01/02/2012
5.94
 70,690 5.98 5.98 5.90 17,880 20,650 -0.1
31/01/2012
5.98
 82,210 6.03 6.04 5.95 500 13,200 -0.5
30/01/2012
6.03
 52,660 6.01 6.06 5.97 5,520 4,000 0.1
20/01/2012
6.01
 61,490 6.00 6.03 5.97 0 2,980 -0.1
19/01/2012
6.00
 103,890 5.95 6.03 5.86 25,400 35,000 -0.4
18/01/2012
5.95
 27,190 5.75 5.95 5.78 0 0 0
17/01/2012
5.75
 59,730 5.95 5.95 5.75 1,500 0 0.1
16/01/2012
5.95
 88,060 5.90 5.95 5.81 1,800 32,370 -1.1
13/01/2012
5.90
 59,340 6.01 6.03 5.90 0 10,000 -0.4
12/01/2012
6.01
 34,870 6.01 6.01 5.90 0 0 0
11/01/2012
6.01
 29,780 6.01 6.04 5.97 0 0 0
10/01/2012
6.01
 55,220 6.00 6.01 5.92 1,500 3,870 -0.1
09/01/2012
6.00
 75,280 6.11 6.12 5.97 0 0 0
06/01/2012
6.11
 100,550 6.09 6.15 6.03 50,000 27,090 0.9
05/01/2012
6.09
 103,500 6.06 6.09 5.98 64,110 0 2.5
04/01/2012
6.06
 36,660 6.20 6.22 6.06 0 260 -0.0
03/01/2012
6.20
 59,520 6.25 6.29 6.09 56,900 0 2.3
30/12/2011
6.25
 233,960 6.29 6.29 6.15 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
6.29
 140,300 6.00 6.29 5.97 0 22,820 -0.9
28/12/2011
6.00
 132,380 5.98 6.06 5.82 54,610 33,250 0.8
27/12/2011
5.98
 97,370 5.95 6.12 5.79 1,500 33,660 -1.2
26/12/2011
5.95
 85,860 5.91 5.95 5.77 500 0 0.0
23/12/2011
5.91
 82,770 5.89 5.98 5.74 10,000 9,470 0.0
22/12/2011
5.89
 323,370 5.91 5.91 5.70 0 137,650 -5.3
21/12/2011
5.91
 100,250 5.95 5.98 5.77 500 0 0.0
20/12/2011
5.95
 117,480 6.21 6.21 5.94 11,060 0 0.4
19/12/2011
6.21
 600,890 6.18 6.24 6.00 402,000 235,280 6.8
16/12/2011
6.18
 783,440 5.89 6.18 5.85 578,070 291,210 11.4
15/12/2011
5.89
 290,780 5.89 5.89 5.80 224,070 15,000 8.1
14/12/2011
5.89
 140,330 5.83 5.89 5.83 179,000 0 6.9
13/12/2011
5.83
 118,880 5.91 5.94 5.83 52,000 0 2.0
12/12/2011
5.91
 95,590 5.68 5.95 5.65 29,680 0 1.1
09/12/2011
5.68
 178,040 5.88 5.88 5.66 41,500 0 1.6
08/12/2011
5.88
 245,400 6.15 6.15 5.88 71,000 0 2.8
07/12/2011
6.15
 631,030 5.89 6.18 6.06 381,990 75,500 12.5
06/12/2011
5.89
 70,380 5.62 5.89 5.89 71,980 2,000 2.7
05/12/2011
5.62
 130,570 5.36 5.62 5.62 46,000 101,500 -2.1
02/12/2011
5.36
 226,270 5.33 5.41 5.33 50,000 0 1.8
01/12/2011
5.33
 28,130 5.38 5.38 5.33 500 1,500 -0.0
30/11/2011
5.38
 59,500 5.39 5.44 5.38 0 0 0
29/11/2011
5.39
 52,860 5.39 5.44 5.33 0 0 0
28/11/2011
5.39
 78,790 5.38 5.47 5.36 100,000 500 3.6

Chính sách bảo mật | Điều khoản sử dụng |