CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
5.69
 59,730 5.89 5.89 5.69 1,500 0 0.1
16/01/2012
5.89
 88,060 5.85 5.89 5.76 1,800 32,370 -1.1
13/01/2012
5.85
 59,340 5.96 5.97 5.85 0 10,000 -0.4
12/01/2012
5.96
 34,870 5.96 5.96 5.85 0 0 0
11/01/2012
5.96
 29,780 5.96 5.99 5.91 0 0 0
10/01/2012
5.96
 55,220 5.94 5.96 5.86 1,500 3,870 -0.1
09/01/2012
5.94
 75,280 6.05 6.06 5.91 0 0 0
06/01/2012
6.05
 100,550 6.03 6.09 5.97 50,000 27,090 0.9
05/01/2012
6.03
 103,500 6.00 6.03 5.93 64,110 0 2.5
04/01/2012
6.00
 36,660 6.14 6.16 6.00 0 260 -0.0
03/01/2012
6.14
 59,520 6.19 6.23 6.03 56,900 0 2.3
30/12/2011
6.19
 233,960 6.23 6.23 6.09 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
6.23
 140,300 5.94 6.23 5.91 0 22,820 -0.9
28/12/2011
5.94
 132,380 5.93 6.00 5.76 54,610 33,250 0.8
27/12/2011
5.93
 97,370 5.90 6.06 5.73 1,500 33,660 -1.2
26/12/2011
5.90
 85,860 5.85 5.90 5.72 500 0 0.0
23/12/2011
5.85
 82,770 5.84 5.93 5.69 10,000 9,470 0.0
22/12/2011
5.84
 323,370 5.85 5.85 5.64 0 137,650 -5.3
21/12/2011
5.85
 100,250 5.90 5.93 5.72 500 0 0.0
20/12/2011
5.90
 117,480 6.15 6.15 5.88 11,060 0 0.4
19/12/2011
6.15
 600,890 6.12 6.18 5.94 402,000 235,280 6.8
16/12/2011
6.12
 783,440 5.84 6.12 5.79 578,070 291,210 11.4
15/12/2011
5.84
 290,780 5.84 5.84 5.75 224,070 15,000 8.1
14/12/2011
5.84
 140,330 5.78 5.84 5.78 179,000 0 6.9
13/12/2011
5.78
 118,880 5.85 5.88 5.78 52,000 0 2.0
12/12/2011
5.85
 95,590 5.63 5.90 5.60 29,680 0 1.1
09/12/2011
5.63
 178,040 5.82 5.82 5.61 41,500 0 1.6
08/12/2011
5.82
 245,400 6.09 6.09 5.82 71,000 0 2.8
07/12/2011
6.09
 631,030 5.84 6.12 6.00 381,990 75,500 12.5
06/12/2011
5.84
 70,380 5.57 5.84 5.84 71,980 2,000 2.7
05/12/2011
5.57
 130,570 5.31 5.57 5.57 46,000 101,500 -2.1
02/12/2011
5.31
 226,270 5.28 5.36 5.28 50,000 0 1.8
01/12/2011
5.28
 28,130 5.33 5.33 5.28 500 1,500 -0.0
30/11/2011
5.33
 59,500 5.34 5.39 5.33 0 0 0
29/11/2011
5.34
 52,860 5.34 5.39 5.28 0 0 0
28/11/2011
5.34
 78,790 5.33 5.42 5.31 100,000 500 3.6
25/11/2011
5.33
 58,820 5.33 5.34 5.33 22,470 0 0.8
24/11/2011
5.33
 84,720 5.31 5.33 5.25 400 0 0.0
23/11/2011
5.31
 100,750 5.27 5.31 5.25 5,000 0 0.2
22/11/2011
5.27
 83,390 5.27 5.33 5.27 0 0 0
21/11/2011
5.27
 60,760 5.27 5.30 5.25 0 0 0
18/11/2011
5.27
 136,580 5.25 5.27 5.22 84,450 0 3.0
17/11/2011
5.25
 146,180 5.22 5.30 5.19 83,960 300 2.9
16/11/2011
5.22
 118,850 5.18 5.33 5.18 0 32,700 -1.1
15/11/2011
5.18
 212,430 5.18 5.22 5.01 116,000 0 4.0
14/11/2011
5.18
 225,190 5.18 5.21 5.16 131,590 42,900 3.1
11/11/2011
5.18
 225,300 5.22 5.28 5.18 154,000 97,620 2.0
10/11/2011
5.22
 180,760 5.25 5.25 5.21 160,000 0 5.6
09/11/2011
5.25
 140,540 5.28 5.33 5.25 80,000 1,480 2.8
08/11/2011
5.28
 114,900 5.33 5.37 5.25 0 20,000 -0.7
07/11/2011
5.33
 123,900 5.42 5.46 5.33 3,100 0 0.1
04/11/2011
5.42
 102,710 5.42 5.45 5.37 32,500 15,000 0.6
03/11/2011
5.42
 312,790 5.34 5.45 5.40 149,790 0 5.4
02/11/2011
5.34
 119,310 5.40 5.45 5.34 0 0 0
01/11/2011
5.40
 246,720 5.34 5.49 5.34 128,600 0 4.6
31/10/2011
5.34
 207,800 5.49 5.52 5.34 0 0 0
28/10/2011
5.49
 243,640 5.43 5.55 5.43 0 0 0
27/10/2011
5.43
 158,940 5.48 5.49 5.40 0 0 0
26/10/2011
5.48
 105,180 5.46 5.51 5.45 0 0 0
25/10/2011
5.46
 131,270 5.49 5.54 5.45 5,000 0 0.2
24/10/2011
5.49
 93,240 5.49 5.58 5.48 0 0 0
21/10/2011
5.49
 175,480 5.55 5.61 5.49 1,000 2,000 -0.0
20/10/2011
5.55
 138,790 5.64 5.64 5.48 2,000 0 0.1
19/10/2011
5.64
 131,110 5.64 5.72 5.55 0 11,200 -0.4
18/10/2011
5.64
 276,740 5.51 5.78 5.57 0 0 0
17/10/2011
5.51
 122,470 5.58 5.63 5.43 2,300 0 0.1
14/10/2011
5.58
 184,790 5.58 5.67 5.46 55,000 0 2.1
13/10/2011
5.58
 185,400 5.46 5.63 5.40 42,980 0 1.6
12/10/2011
5.46
 337,020 5.36 5.54 5.25 150,240 20,450 4.7
11/10/2011
5.36
 440,900 5.63 5.70 5.36 0 30,000 -1.1
10/10/2011
5.63
 221,720 5.76 5.81 5.63 0 10,000 -0.4
07/10/2011
5.76
 222,080 5.70 5.82 5.66 0 0 0
06/10/2011
5.70
 233,410 5.76 5.91 5.66 0 2,000 -0.1
05/10/2011
5.76
 188,370 5.82 5.91 5.63 200,000 200,000 0
04/10/2011
5.82
 185,540 6.12 6.12 5.82 0 20,660 -0.8
03/10/2011
6.12
 296,210 5.85 6.14 5.87 50,000 40,000 0.4
30/09/2011
5.85
 737,100 5.58 5.85 5.58 100,000 167,420 -2.6
29/09/2011
5.58
 483,200 5.57 5.64 5.52 120,000 24,700 3.5
28/09/2011
5.57
 225,840 5.37 5.57 5.40 160,000 5,500 5.7
27/09/2011
5.37
 147,840 5.34 5.45 5.36 0 3,200 -0.1
26/09/2011
5.34
 123,190 5.48 5.54 5.34 8,000 0 0.3
23/09/2011
5.48
 222,360 5.60 5.66 5.48 24,700 0 0.9
22/09/2011
5.60
 549,540 5.39 5.64 5.37 1,000 25,200 -0.9
21/09/2011
5.39
 145,910 5.37 5.45 5.36 0 2,000 -0.1
20/09/2011
5.37
 142,580 5.45 5.46 5.34 42,700 2,000 1.5
19/09/2011
5.45
 127,520 5.42 5.49 5.40 13,710 1,500 0.4
16/09/2011
5.42
 92,680 5.40 5.46 5.25 114,200 0 4.1
15/09/2011
5.40
 96,580 5.48 5.49 5.22 104,000 0 3.7
14/09/2011
5.48
 238,460 5.30 5.55 5.04 1,247,810 0 44.9
13/09/2011
5.30
 211,660 5.30 5.33 5.04 20,300 300 0.7
12/09/2011
5.30
 253,400 5.54 5.63 5.27 0 0 0
09/09/2011
5.54
 462,320 5.36 5.61 5.40 43,250 0 1.6
08/09/2011
5.36
 160,920 5.10 5.36 5.30 27,990 0 1.0
07/09/2011
5.10
 290,910 4.86 5.10 5.01 49,370 40,000 0.3
06/09/2011
4.86
 235,010 4.64 4.86 4.56 111,950 0 3.5
05/09/2011
4.64
 128,140 4.52 4.64 4.53 68,430 0 2.1
01/09/2011
4.52
 88,640 4.56 4.59 4.52 5,000 0 0.2
31/08/2011
4.56
 154,900 4.58 4.59 4.52 55,860 0 1.7
30/08/2011
4.58
 217,910 4.50 4.64 4.50 0 2,000 -0.1
29/08/2011
4.50
 142,390 4.49 4.64 4.40 43,980 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |