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)
05/03/2012
6.65
 179,670 6.57 6.80 6.62 35,170 1,500 1.5
02/03/2012
6.57
 125,230 6.57 6.68 6.43 2,470 5,000 -0.1
01/03/2012
6.57
 237,500 6.29 6.57 6.33 45,230 1,500 1.9
29/02/2012
6.29
 318,960 6.00 6.29 5.96 118,320 1,000 4.6
28/02/2012
6.00
 158,590 6.05 6.08 5.93 108,620 1,500 4.2
27/02/2012
6.05
 116,350 6.03 6.05 5.97 21,810 6,320 0.6
24/02/2012
6.03
 229,810 5.89 6.08 5.89 49,140 0 1.9
23/02/2012
5.89
 271,210 5.76 5.91 5.69 45,220 42,000 0.1
22/02/2012
5.76
 137,950 5.82 5.82 5.74 10,000 44,000 -1.3
21/02/2012
5.82
 104,280 5.89 5.93 5.82 30,000 31,000 -0.0
20/02/2012
5.89
 90,930 5.89 5.94 5.88 31,000 41,000 -0.4
17/02/2012
5.89
 15,100 5.91 5.97 5.89 8,800 2,000 0.3
16/02/2012
5.91
 26,240 5.93 5.93 5.89 15,730 0 0.6
15/02/2012
5.93
 38,150 5.93 5.97 5.88 11,580 0 0.4
14/02/2012
5.93
 56,180 5.85 5.93 5.85 33,630 0 1.3
13/02/2012
5.85
 26,100 5.93 5.93 5.83 8,750 0 0.3
10/02/2012
5.93
 35,830 5.88 5.93 5.82 27,020 0 1.0
09/02/2012
5.88
 33,680 5.93 5.93 5.88 11,000 2,100 0.3
08/02/2012
5.93
 101,350 5.93 5.97 5.89 43,470 26,570 0.7
07/02/2012
5.93
 136,930 5.93 5.96 5.89 90,780 51,140 1.5
06/02/2012
5.93
 56,020 5.97 6.00 5.91 36,990 31,290 0.2
03/02/2012
5.97
 179,440 5.96 6.13 5.96 132,260 75,620 2.2
02/02/2012
5.96
 153,590 5.88 6.05 5.88 70,840 68,920 0.1
01/02/2012
5.88
 70,690 5.93 5.93 5.85 17,880 20,650 -0.1
31/01/2012
5.93
 82,210 5.97 5.99 5.89 500 13,200 -0.5
30/01/2012
5.97
 52,660 5.96 6.00 5.91 5,520 4,000 0.1
20/01/2012
5.96
 61,490 5.94 5.97 5.91 0 2,980 -0.1
19/01/2012
5.94
 103,890 5.89 5.97 5.80 25,400 35,000 -0.4
18/01/2012
5.89
 27,190 5.69 5.89 5.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |