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)
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
30/12/2011
4.12
 233,960 4.16 4.16 4.06 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
4.16
 140,300 3.96 4.16 3.94 0 22,820 -0.9
28/12/2011
3.96
 132,380 3.95 4.00 3.84 54,610 33,250 0.8
27/12/2011
3.95
 97,370 3.93 4.04 3.82 1,500 33,660 -1.2
26/12/2011
3.93
 85,860 3.90 3.93 3.81 500 0 0.0
23/12/2011
3.90
 82,770 3.89 3.95 3.79 10,000 9,470 0.0
22/12/2011
3.89
 323,370 3.90 3.90 3.76 0 137,650 -5.3
21/12/2011
3.90
 100,250 3.93 3.95 3.81 500 0 0.0
20/12/2011
3.93
 117,480 4.10 4.10 3.92 11,060 0 0.4
19/12/2011
4.10
 600,890 4.08 4.12 3.96 402,000 235,280 6.8
16/12/2011
4.08
 783,440 3.89 4.08 3.86 578,070 291,210 11.4
15/12/2011
3.89
 290,780 3.89 3.89 3.83 224,070 15,000 8.1
14/12/2011
3.89
 140,330 3.85 3.89 3.85 179,000 0 6.9
13/12/2011
3.85
 118,880 3.90 3.92 3.85 52,000 0 2.0
12/12/2011
3.90
 95,590 3.75 3.93 3.73 29,680 0 1.1
09/12/2011
3.75
 178,040 3.88 3.88 3.74 41,500 0 1.6
08/12/2011
3.88
 245,400 4.06 4.06 3.88 71,000 0 2.8
07/12/2011
4.06
 631,030 3.89 4.08 4.00 381,990 75,500 12.5
06/12/2011
3.89
 70,380 3.71 3.89 3.89 71,980 2,000 2.7
05/12/2011
3.71
 130,570 3.54 3.71 3.71 46,000 101,500 -2.1
02/12/2011
3.54
 226,270 3.52 3.57 3.52 50,000 0 1.8
01/12/2011
3.52
 28,130 3.55 3.55 3.52 500 1,500 -0.0
30/11/2011
3.55
 59,500 3.56 3.59 3.55 0 0 0
29/11/2011
3.56
 52,860 3.56 3.59 3.52 0 0 0
28/11/2011
3.56
 78,790 3.55 3.61 3.54 100,000 500 3.6
25/11/2011
3.55
 58,820 3.55 3.56 3.55 22,470 0 0.8
24/11/2011
3.55
 84,720 3.54 3.55 3.50 400 0 0.0
23/11/2011
3.54
 100,750 3.51 3.54 3.50 5,000 0 0.2
22/11/2011
3.51
 83,390 3.51 3.55 3.51 0 0 0
21/11/2011
3.51
 60,760 3.51 3.53 3.50 0 0 0
18/11/2011
3.51
 136,580 3.50 3.51 3.48 84,450 0 3.0
17/11/2011
3.50
 146,180 3.48 3.53 3.46 83,960 300 2.9
16/11/2011
3.48
 118,850 3.45 3.55 3.45 0 32,700 -1.1
15/11/2011
3.45
 212,430 3.45 3.48 3.34 116,000 0 4.0
14/11/2011
3.45
 225,190 3.45 3.47 3.44 131,590 42,900 3.1
11/11/2011
3.45
 225,300 3.48 3.52 3.45 154,000 97,620 2.0
10/11/2011
3.48
 180,760 3.50 3.50 3.47 160,000 0 5.6
09/11/2011
3.50
 140,540 3.52 3.55 3.50 80,000 1,480 2.8

Chính sách bảo mật | Điều khoản sử dụng |