CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2011
3.80
 256,150 3.80 3.80 3.70 57,670 20,000 1.0
06/07/2011
3.80
 115,970 3.82 3.85 3.76 0 0 0
05/07/2011
3.82
 74,190 3.73 3.83 3.66 0 150 -0.0
04/07/2011
3.73
 279,520 3.86 3.86 3.69 10,200 5,980 0.1
01/07/2011
3.86
 168,040 4.02 4.04 3.83 20,470 0 0.5
30/06/2011
4.02
 498,360 3.88 4.06 3.77 0 20,000 -0.5
29/06/2011
3.88
 140,430 3.86 3.89 3.83 0 0 0
28/06/2011
3.86
 255,960 3.82 3.93 3.79 0 21,200 -0.6
27/06/2011
3.82
 444,020 3.64 3.82 3.72 0 5,660 -0.1
24/06/2011
3.64
 475,820 3.61 3.64 3.60 357,170 10,000 8.7
23/06/2011
3.61
 575,320 3.63 3.66 3.45 0 79,320 -2.0
22/06/2011
3.63
 357,850 3.61 3.64 3.47 0 500 -0.0
21/06/2011
3.61
 181,840 3.45 3.61 3.45 9,030 0 0.2
20/06/2011
3.45
 862,140 3.29 3.45 3.44 411,500 689,000 -6.6
17/06/2011
3.29
 365,700 3.15 3.29 3.26 45,000 338,950 -6.6
16/06/2011
3.15
 402,380 3.00 3.15 3.07 100 377,100 -8.0
15/06/2011
3.00
 284,070 3.15 3.29 3.00 7,100 277,790 -5.7
14/06/2011
3.15
 149,150 3.31 3.42 3.15 35,000 144,370 -2.4
13/06/2011
3.31
 295,850 3.47 3.47 3.31 10,000 295,150 -6.5
10/06/2011
3.47
 28,790 3.57 3.57 3.47 0 19,850 -0.5
09/06/2011
3.57
 56,200 3.73 3.77 3.57 0 42,300 -1.0
08/06/2011
3.73
 42,740 3.73 3.73 3.60 16,000 30,000 -0.4
07/06/2011
3.73
 31,730 3.70 3.79 3.55 0 20,090 -0.5
06/06/2011
3.70
 20,750 3.64 3.80 3.53 1,000 6,000 -0.1
03/06/2011
3.64
 39,390 3.64 3.72 3.50 2,500 13,870 -0.3
02/06/2011
3.64
 89,050 3.48 3.64 3.38 0 26,500 -0.7
01/06/2011
3.48
 33,120 3.32 3.48 3.32 9,340 0 0.2
31/05/2011
3.32
 15,980 3.32 3.41 3.21 0 0 0
30/05/2011
3.32
 20,270 3.28 3.35 3.29 9,400 0 0.2
27/05/2011
3.28
 13,510 3.13 3.28 3.25 4,000 0 0.1
26/05/2011
3.13
 10,970 2.99 3.13 2.84 100 0 0.0
25/05/2011
2.99
 34,330 3.12 3.12 2.97 10,080 8,070 0.0
24/05/2011
3.12
 25,160 3.28 3.28 3.12 150 19,320 -0.4
23/05/2011
3.28
 19,490 3.44 3.45 3.28 0 10,240 -0.2
20/05/2011
3.44
 18,420 3.61 3.64 3.44 1,330 8,620 -0.2
19/05/2011
3.61
 15,540 3.70 3.77 3.60 180 0 0.0
18/05/2011
3.70
 21,090 3.70 3.73 3.64 12,680 0 0.3
17/05/2011
3.70
 16,240 3.76 3.76 3.67 1,540 0 0.0
16/05/2011
3.76
 19,680 3.73 3.85 3.76 1,020 0 0.0
13/05/2011
3.73
 12,060 3.89 3.99 3.73 420 0 0.0
12/05/2011
3.89
 15,910 3.92 3.92 3.88 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
3.92
 11,140 3.92 3.99 3.89 0 0 0
10/05/2011
3.92
 15,500 3.90 3.92 3.90 2,000 0 0.1
09/05/2011
3.90
 12,910 3.89 4.00 3.89 0 0 0
06/05/2011
3.89
 14,000 4.00 4.00 3.89 0 0 0
05/05/2011
4.00
 23,660 3.96 4.03 3.95 6,820 0 0.2
04/05/2011
3.96
 12,770 3.99 4.02 3.96 0 0 0
29/04/2011
3.99
 23,550 3.99 4.03 3.95 7,890 0 0.2
28/04/2011
3.99
 20,260 4.03 4.03 3.95 0 0 0
27/04/2011
4.03
 28,180 4.03 4.05 4.02 13,910 1,000 0.4
26/04/2011
4.03
 36,420 3.96 4.03 3.96 7,010 0 0.2
25/04/2011
3.96
 18,110 3.93 4.00 3.93 2,000 0 0.1
22/04/2011
3.93
 15,060 4.03 4.03 3.88 0 0 0
21/04/2011
4.03
 23,300 4.06 4.06 3.89 0 0 0
20/04/2011
4.06
 17,380 3.99 4.06 3.99 17,270 13,600 0.1
19/04/2011
3.99
 11,990 3.95 3.99 3.89 6,930 0 0.2
18/04/2011
3.95
 681 4.00 4.00 3.95 3,410 0 0.1
15/04/2011
4.00
 43,450 4.00 4.02 3.99 7,250 0 0.2
14/04/2011
4.00
 8,800 4.03 4.03 3.96 0 0 0
13/04/2011
4.03
 3,070 4.08 4.15 4.00 0 0 0
08/04/2011
4.08
 10,070 4.08 4.08 4.06 10,010 0 0.3
07/04/2011
4.08
 22,750 4.08 4.13 4.00 355,820 334,500 0.6
06/04/2011
4.08
 15,240 4.00 4.08 3.99 105,500 105,500 0
05/04/2011
4.00
 3,130 4.06 4.06 3.93 500 0 0.0
04/04/2011
4.06
 1,210 4.03 4.06 4.00 0 0 0
01/04/2011
4.03
 2,770 4.03 4.03 3.99 0 0 0
31/03/2011
4.03
 37,350 4.06 4.08 4.00 19,870 0 0.6
30/03/2011
4.06
 23,490 4.03 4.06 3.86 6,840 0 0.2
29/03/2011
4.03
 18,840 4.08 4.12 4.03 0 0 0
28/03/2011
4.08
 24,910 4.08 4.08 4.00 18,220 4,710 0.4
25/03/2011
4.08
 18,210 4.08 4.09 4.08 0 0 0
24/03/2011
4.08
 3,680 4.00 4.15 4.02 0 290 -0.0
23/03/2011
4.00
 55,200 3.99 4.05 3.99 0 24,800 -0.7
22/03/2011
3.99
 71,260 4.19 4.26 3.99 0 68,440 -1.9
21/03/2011
4.19
 4,720 4.15 4.28 4.16 0 1,900 -0.1
18/03/2011
4.15
 29,660 4.15 4.16 4.10 1,250 21,200 -0.6
17/03/2011
4.15
 23,060 4.10 4.15 4.08 0 14,110 -0.4
16/03/2011
4.10
 21,720 4.12 4.18 4.10 0 18,060 -0.5
15/03/2011
4.12
 23,300 4.15 4.22 4.12 0 13,010 -0.4
14/03/2011
4.15
 29,360 4.33 4.33 4.15 2,000 5,000 -0.1
11/03/2011
4.33
 15,440 4.32 4.35 4.32 200 3,000 -0.1
10/03/2011
4.32
 10,200 4.16 4.36 4.29 5,090 0 0.2
09/03/2011
4.16
 46,650 4.21 4.22 4.15 20,000 9,500 0.3
08/03/2011
4.21
 10,470 4.21 4.25 4.16 0 1,990 -0.1
07/03/2011
4.21
 11,520 4.19 4.36 4.19 270 140 0.0
04/03/2011
4.19
 21,000 4.21 4.38 4.19 0 0 0
03/03/2011
4.21
 14,930 4.31 4.33 4.21 0 0 0
02/03/2011
4.31
 21,900 4.52 4.58 4.31 0 0 0
01/03/2011
4.52
 26,000 4.59 4.65 4.52 0 0 0
28/02/2011
4.59
 18,120 4.79 4.79 4.59 0 0 0
25/02/2011
4.79
 9,650 4.66 4.86 4.79 3,520 0 0.1
24/02/2011
4.66
 33,960 4.89 4.89 4.66 0 30,950 -1.0
23/02/2011
4.89
 8,140 4.72 4.95 4.86 5,920 0 0.2
22/02/2011
4.72
 57,330 4.92 4.92 4.68 0 4,500 -0.2
21/02/2011
4.92
 66,280 5.18 5.18 4.92 0 0 0
18/02/2011
5.18
 54,020 5.29 5.29 5.18 42,390 0 1.6
17/02/2011
5.29
 35,770 5.28 5.29 5.21 33,210 6,070 1.0
16/02/2011
5.28
 27,130 5.16 5.29 5.28 27,000 0 1.0
15/02/2011
5.16
 15,290 5.32 5.32 5.15 3,120 0 0.1
14/02/2011
5.32
 37,410 5.35 5.35 5.32 27,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |