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)
26/08/2011
4.49
 147,070 4.47 4.56 4.47 95,300 0 2.9
25/08/2011
4.47
 141,560 4.56 4.56 4.41 90,410 30,000 1.8
24/08/2011
4.56
 204,590 4.47 4.68 4.47 74,000 11,500 1.9
23/08/2011
4.47
 216,750 4.26 4.47 4.26 36,000 30,250 0.2
22/08/2011
4.26
 307,050 4.07 4.26 4.05 74,300 25,000 1.4
19/08/2011
4.07
 145,180 4.05 4.08 4.02 33,200 0 0.9
18/08/2011
4.05
 177,440 4.08 4.10 4.02 147,990 0 4.0
17/08/2011
4.08
 107,350 4.11 4.13 3.98 3,450 0 0.1
16/08/2011
4.11
 150,170 4.07 4.11 4.05 18,000 0 0.5
15/08/2011
4.07
 65,190 4.02 4.07 4.02 1,000 0 0.0
12/08/2011
4.02
 130,500 3.99 4.02 3.99 0 3,250 -0.1
11/08/2011
3.99
 281,110 3.95 3.99 3.90 23,000 0 0.6
10/08/2011
3.95
 196,090 3.89 3.98 3.90 175,000 0 4.6
09/08/2011
3.89
 68,900 3.95 3.99 3.83 0 0 0
08/08/2011
3.95
 75,410 3.90 3.99 3.86 20,000 0 0.5
05/08/2011
3.90
 63,640 3.98 3.98 3.90 0 0 0
04/08/2011
3.98
 47,930 3.95 4.04 3.93 0 0 0
03/08/2011
3.95
 67,770 4.07 4.07 3.95 0 0 0
02/08/2011
4.07
 124,010 4.08 4.11 4.05 0 0 0
01/08/2011
4.08
 118,350 4.05 4.11 4.02 1,500 0 0.0
29/07/2011
4.05
 59,000 4.05 4.10 4.02 0 0 0
28/07/2011
4.05
 131,460 4.10 4.14 3.96 10 0 0.0
27/07/2011
4.10
 60,360 4.16 4.19 4.05 0 0 0
26/07/2011
4.16
 58,860 4.17 4.20 4.13 0 0 0
25/07/2011
4.17
 127,260 4.01 4.19 4.01 0 0 0
22/07/2011
4.01
 215,520 3.89 4.01 3.86 50,000 0 1.3
21/07/2011
3.89
 97,190 3.87 3.89 3.84 28,000 20,000 0.2
20/07/2011
3.87
 81,260 3.89 3.89 3.86 22,000 33,000 -0.3
19/07/2011
3.89
 69,920 3.89 3.90 3.86 0 0 0
18/07/2011
3.89
 11,568 3.77 3.89 3.78 0 0 0
15/07/2011
3.77
 54,470 3.81 3.83 3.75 12,770 0 0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011
3.81
 194,260 3.78 3.93 3.72 68,500 0 1.7
13/07/2011
3.78
 146,780 3.78 3.78 3.74 33,220 0 0.9
12/07/2011
3.78
 159,320 3.77 3.78 3.68 39,330 0 1.0
11/07/2011
3.77
 83,710 3.82 3.84 3.75 7,440 0 0.2
08/07/2011
3.82
 116,490 3.77 3.82 3.69 11,200 0 0.3
07/07/2011
3.77
 256,150 3.77 3.77 3.66 57,670 20,000 1.0
06/07/2011
3.77
 115,970 3.78 3.81 3.72 0 0 0
05/07/2011
3.78
 74,190 3.69 3.79 3.62 0 150 -0.0
04/07/2011
3.69
 279,520 3.82 3.82 3.65 10,200 5,980 0.1
01/07/2011
3.82
 168,040 3.98 4.00 3.79 20,470 0 0.5
30/06/2011
3.98
 498,360 3.84 4.03 3.74 0 20,000 -0.5
29/06/2011
3.84
 140,430 3.82 3.85 3.79 0 0 0
28/06/2011
3.82
 255,960 3.78 3.90 3.75 0 21,200 -0.6
27/06/2011
3.78
 444,020 3.61 3.78 3.68 0 5,660 -0.1
24/06/2011
3.61
 475,820 3.58 3.61 3.56 357,170 10,000 8.7
23/06/2011
3.58
 575,320 3.59 3.62 3.42 0 79,320 -2.0
22/06/2011
3.59
 357,850 3.58 3.61 3.43 0 500 -0.0
21/06/2011
3.58
 181,840 3.42 3.58 3.42 9,030 0 0.2
20/06/2011
3.42
 862,140 3.26 3.42 3.41 411,500 689,000 -6.6
17/06/2011
3.26
 365,700 3.12 3.26 3.23 45,000 338,950 -6.6
16/06/2011
3.12
 402,380 2.97 3.12 3.04 100 377,100 -8.0
15/06/2011
2.97
 284,070 3.12 3.26 2.97 7,100 277,790 -5.7
14/06/2011
3.12
 149,150 3.28 3.39 3.12 35,000 144,370 -2.4
13/06/2011
3.28
 295,850 3.43 3.43 3.28 10,000 295,150 -6.5
10/06/2011
3.43
 28,790 3.54 3.54 3.43 0 19,850 -0.5
09/06/2011
3.54
 56,200 3.69 3.74 3.54 0 42,300 -1.0
08/06/2011
3.69
 42,740 3.69 3.69 3.56 16,000 30,000 -0.4
07/06/2011
3.69
 31,730 3.66 3.75 3.52 0 20,090 -0.5
06/06/2011
3.66
 20,750 3.61 3.77 3.49 1,000 6,000 -0.1
03/06/2011
3.61
 39,390 3.61 3.68 3.46 2,500 13,870 -0.3
02/06/2011
3.61
 89,050 3.45 3.61 3.35 0 26,500 -0.7
01/06/2011
3.45
 33,120 3.29 3.45 3.29 9,340 0 0.2
31/05/2011
3.29
 15,980 3.29 3.38 3.17 0 0 0
30/05/2011
3.29
 20,270 3.25 3.32 3.26 9,400 0 0.2
27/05/2011
3.25
 13,510 3.10 3.25 3.22 4,000 0 0.1
26/05/2011
3.10
 10,970 2.96 3.10 2.81 100 0 0.0
25/05/2011
2.96
 34,330 3.09 3.09 2.94 10,080 8,070 0.0
24/05/2011
3.09
 25,160 3.25 3.25 3.09 150 19,320 -0.4
23/05/2011
3.25
 19,490 3.41 3.42 3.25 0 10,240 -0.2
20/05/2011
3.41
 18,420 3.58 3.61 3.41 1,330 8,620 -0.2
19/05/2011
3.58
 15,540 3.66 3.74 3.56 180 0 0.0
18/05/2011
3.66
 21,090 3.66 3.69 3.61 12,680 0 0.3
17/05/2011
3.66
 16,240 3.72 3.72 3.64 1,540 0 0.0
16/05/2011
3.72
 19,680 3.69 3.81 3.72 1,020 0 0.0
13/05/2011
3.69
 12,060 3.85 3.95 3.69 420 0 0.0
12/05/2011
3.85
 15,910 3.88 3.88 3.84 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
3.88
 11,140 3.88 3.95 3.85 0 0 0
10/05/2011
3.88
 15,500 3.87 3.88 3.87 2,000 0 0.1
09/05/2011
3.87
 12,910 3.85 3.97 3.85 0 0 0
06/05/2011
3.85
 14,000 3.97 3.97 3.85 0 0 0
05/05/2011
3.97
 23,660 3.92 3.99 3.91 6,820 0 0.2
04/05/2011
3.92
 12,770 3.95 3.98 3.92 0 0 0
29/04/2011
3.95
 23,550 3.95 3.99 3.91 7,890 0 0.2
28/04/2011
3.95
 20,260 3.99 3.99 3.91 0 0 0
27/04/2011
3.99
 28,180 3.99 4.01 3.98 13,910 1,000 0.4
26/04/2011
3.99
 36,420 3.92 3.99 3.92 7,010 0 0.2
25/04/2011
3.92
 18,110 3.90 3.97 3.90 2,000 0 0.1
22/04/2011
3.90
 15,060 3.99 3.99 3.84 0 0 0
21/04/2011
3.99
 23,300 4.02 4.02 3.85 0 0 0
20/04/2011
4.02
 17,380 3.95 4.02 3.95 17,270 13,600 0.1
19/04/2011
3.95
 11,990 3.91 3.95 3.85 6,930 0 0.2
18/04/2011
3.91
 681 3.97 3.97 3.91 3,410 0 0.1
15/04/2011
3.97
 43,450 3.97 3.98 3.95 7,250 0 0.2
14/04/2011
3.97
 8,800 3.99 3.99 3.92 0 0 0
13/04/2011
3.99
 3,070 4.04 4.11 3.97 0 0 0
08/04/2011
4.04
 10,070 4.04 4.04 4.02 10,010 0 0.3
07/04/2011
4.04
 22,750 4.04 4.09 3.97 355,820 334,500 0.6
06/04/2011
4.04
 15,240 3.97 4.04 3.95 105,500 105,500 0
05/04/2011
3.97
 3,130 4.02 4.02 3.90 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |