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)
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
31/05/2012
4.30
 31,350 4.30 4.31 4.28 200,000 0 8.3
30/05/2012
4.30
 4,220 4.31 4.31 4.30 0 0 0
29/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2012
4.31
 127,870 4.28 4.31 4.29 124,820 0 5.2
28/05/2012
4.28
 18,610 4.27 4.31 4.26 10,590 0 0.4
25/05/2012
4.27
 40,530 4.26 4.35 4.26 14,480 29,200 -0.6
24/05/2012
4.26
 16,140 4.30 4.30 4.25 7,490 0 0.3
23/05/2012
4.30
 16,080 4.29 4.30 4.25 4,470 0 0.2
22/05/2012
4.29
 21,920 4.27 4.29 4.25 9,800 0 0.4
21/05/2012
4.27
 101,140 4.26 4.30 4.21 34,790 14,050 0.9
18/05/2012
4.26
 24,120 4.28 4.33 4.26 0 3,080 -0.1
17/05/2012
4.28
 63,510 4.28 4.30 4.28 38,970 9,820 1.2
16/05/2012
4.28
 33,220 4.29 4.30 4.27 12,000 10,670 0.1
15/05/2012
4.29
 179,260 4.29 4.30 4.25 556,909 37,190 21.8
14/05/2012
4.29
 46,790 4.34 4.34 4.27 25,000 0 1.0
11/05/2012
4.34
 94,390 4.36 4.40 4.29 91,230 0 3.9
10/05/2012
4.36
 45,720 4.36 4.40 4.32 43,850 0 1.9
09/05/2012
4.36
 51,360 4.36 4.41 4.34 35,310 0 1.5
08/05/2012
4.36
 24,530 4.26 4.36 4.26 460 0 0.0
07/05/2012
4.26
 53,570 4.26 4.34 4.23 20,750 0 0.9
04/05/2012
4.26
 112,860 4.31 4.46 4.26 37,180 0 1.6
03/05/2012
4.31
 59,780 4.48 4.48 4.31 8,910 0 0.4
02/05/2012
4.48
 38,400 4.50 4.50 4.42 15,530 0 0.7
27/04/2012
4.50
 3,270 4.57 4.57 4.41 500 0 0.0
26/04/2012
4.57
 55,340 4.43 4.57 4.39 39,000 0 1.7
25/04/2012
4.43
 14,490 4.42 4.43 4.41 4,800 10,000 -0.2
24/04/2012
4.42
 14,260 4.41 4.42 4.39 1,200 0 0.1
23/04/2012
4.41
 26,380 4.41 4.57 4.41 0 0 0
20/04/2012
4.41
 43,470 4.41 4.44 4.26 10,130 100 0.4
19/04/2012
4.41
 83,940 4.46 4.50 4.41 22,290 1,130 0.9
18/04/2012
4.46
 121,680 4.51 4.51 4.42 65,500 17,280 2.1
17/04/2012
4.51
 112,650 4.56 4.56 4.38 91,140 16,750 3.3
16/04/2012
4.56
 159,660 4.42 4.57 4.39 66,730 0 2.9
13/04/2012
4.42
 240,320 4.41 4.55 4.42 198,350 13,990 8.1
12/04/2012
4.41
 357,790 4.26 4.41 4.26 233,390 106,000 5.4
11/04/2012
4.26
 141,760 4.12 4.26 4.11 75,660 0 3.1
10/04/2012
4.12
 41,110 4.08 4.12 4.08 8,200 3,710 0.2
09/04/2012
4.08
 48,110 4.00 4.08 4.01 18,000 0 0.7
06/04/2012
4.00
 75,840 3.99 4.02 3.96 51,310 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |