CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2012
3.99
 27,690 3.99 4.00 3.98 18,000 0 0.7
04/04/2012
3.99
 95,950 4.02 4.02 3.97 70,620 0 2.7
03/04/2012
4.02
 47,820 4.00 4.02 3.97 20,000 0 0.8
30/03/2012
4.00
 133,260 3.96 4.03 3.96 108,560 0 4.2
29/03/2012
3.96
 104,900 3.96 4.01 3.94 100,420 0 3.9
28/03/2012
3.96
 121,840 3.95 3.96 3.89 83,040 1,000 3.1
27/03/2012
3.95
 70,420 3.96 4.00 3.93 30,000 0 1.2
26/03/2012
3.96
 38,840 3.95 3.97 3.92 20,000 0 0.8
23/03/2012
3.95
 135,850 3.96 3.99 3.94 40,150 0 1.5
22/03/2012
3.96
 63,060 3.96 3.97 3.94 13,450 0 0.5
21/03/2012
3.96
 152,860 3.95 4.04 3.94 62,940 30,860 1.2
20/03/2012
3.95
 73,680 3.96 3.97 3.92 25,080 17,710 0.3
19/03/2012
3.96
 224,070 3.95 3.98 3.91 40,000 50,000 -0.4
16/03/2012
3.95
 180,770 4.09 4.11 3.95 26,320 62,600 -1.4
15/03/2012
4.09
 107,030 3.99 4.09 3.91 53,490 11,970 1.6
14/03/2012
3.99
 119,320 3.92 3.99 3.90 64,680 0 2.5
13/03/2012
3.92
 238,830 3.90 3.96 3.88 80,000 3,500 2.9
12/03/2012
3.90
 93,650 3.90 3.98 3.90 8,000 5,000 0.1
09/03/2012
3.90
 117,660 3.91 3.98 3.88 32,000 0 1.2
08/03/2012
3.91
 149,050 4.04 4.07 3.90 34,000 1,000 1.3
07/03/2012
4.04
 188,120 4.22 4.22 4.04 37,560 500 1.5
06/03/2012
4.22
 264,090 4.43 4.43 4.22 18,090 50,000 -1.3
05/03/2012
4.43
 179,670 4.38 4.53 4.41 35,170 1,500 1.5
02/03/2012
4.38
 125,230 4.38 4.45 4.29 2,470 5,000 -0.1
01/03/2012
4.38
 237,500 4.20 4.38 4.22 45,230 1,500 1.9
29/02/2012
4.20
 318,960 4.00 4.20 3.97 118,320 1,000 4.6
28/02/2012
4.00
 158,590 4.03 4.05 3.95 108,620 1,500 4.2
27/02/2012
4.03
 116,350 4.02 4.03 3.98 21,810 6,320 0.6
24/02/2012
4.02
 229,810 3.93 4.05 3.93 49,140 0 1.9
23/02/2012
3.93
 271,210 3.84 3.94 3.80 45,220 42,000 0.1
22/02/2012
3.84
 137,950 3.88 3.88 3.83 10,000 44,000 -1.3
21/02/2012
3.88
 104,280 3.93 3.95 3.88 30,000 31,000 -0.0
20/02/2012
3.93
 90,930 3.93 3.96 3.92 31,000 41,000 -0.4
17/02/2012
3.93
 15,100 3.94 3.98 3.93 8,800 2,000 0.3
16/02/2012
3.94
 26,240 3.95 3.95 3.93 15,730 0 0.6
15/02/2012
3.95
 38,150 3.95 3.98 3.92 11,580 0 0.4
14/02/2012
3.95
 56,180 3.90 3.95 3.90 33,630 0 1.3
13/02/2012
3.90
 26,100 3.95 3.95 3.89 8,750 0 0.3
10/02/2012
3.95
 35,830 3.92 3.95 3.88 27,020 0 1.0
09/02/2012
3.92
 33,680 3.95 3.95 3.92 11,000 2,100 0.3
08/02/2012
3.95
 101,350 3.95 3.98 3.93 43,470 26,570 0.7
07/02/2012
3.95
 136,930 3.95 3.97 3.93 90,780 51,140 1.5
06/02/2012
3.95
 56,020 3.98 4.00 3.94 36,990 31,290 0.2
03/02/2012
3.98
 179,440 3.97 4.08 3.97 132,260 75,620 2.2
02/02/2012
3.97
 153,590 3.92 4.03 3.92 70,840 68,920 0.1
01/02/2012
3.92
 70,690 3.95 3.95 3.90 17,880 20,650 -0.1
31/01/2012
3.95
 82,210 3.98 3.99 3.93 500 13,200 -0.5
30/01/2012
3.98
 52,660 3.97 4.00 3.94 5,520 4,000 0.1
20/01/2012
3.97
 61,490 3.96 3.98 3.94 0 2,980 -0.1
19/01/2012
3.96
 103,890 3.93 3.98 3.87 25,400 35,000 -0.4
18/01/2012
3.93
 27,190 3.80 3.93 3.82 0 0 0
17/01/2012
3.80
 59,730 3.93 3.93 3.80 1,500 0 0.1
16/01/2012
3.93
 88,060 3.90 3.93 3.84 1,800 32,370 -1.1
13/01/2012
3.90
 59,340 3.97 3.98 3.90 0 10,000 -0.4
12/01/2012
3.97
 34,870 3.97 3.97 3.90 0 0 0
11/01/2012
3.97
 29,780 3.97 3.99 3.94 0 0 0
10/01/2012
3.97
 55,220 3.96 3.97 3.91 1,500 3,870 -0.1
09/01/2012
3.96
 75,280 4.03 4.04 3.94 0 0 0
06/01/2012
4.03
 100,550 4.02 4.06 3.98 50,000 27,090 0.9
05/01/2012
4.02
 103,500 4.00 4.02 3.95 64,110 0 2.5
04/01/2012
4.00
 36,660 4.09 4.10 4.00 0 260 -0.0
03/01/2012
4.09
 59,520 4.12 4.16 4.02 56,900 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |