CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118
1.10
(0.94%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |