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)
08/11/2011
3.52
 114,900 3.55 3.58 3.50 0 20,000 -0.7
07/11/2011
3.55
 123,900 3.61 3.64 3.55 3,100 0 0.1
04/11/2011
3.61
 102,710 3.61 3.63 3.58 32,500 15,000 0.6
03/11/2011
3.61
 312,790 3.56 3.63 3.60 149,790 0 5.4
02/11/2011
3.56
 119,310 3.60 3.63 3.56 0 0 0
01/11/2011
3.60
 246,720 3.56 3.66 3.56 128,600 0 4.6
31/10/2011
3.56
 207,800 3.66 3.68 3.56 0 0 0
28/10/2011
3.66
 243,640 3.62 3.70 3.62 0 0 0
27/10/2011
3.62
 158,940 3.65 3.66 3.60 0 0 0
26/10/2011
3.65
 105,180 3.64 3.67 3.63 0 0 0
25/10/2011
3.64
 131,270 3.66 3.69 3.63 5,000 0 0.2
24/10/2011
3.66
 93,240 3.66 3.72 3.65 0 0 0
21/10/2011
3.66
 175,480 3.70 3.74 3.66 1,000 2,000 -0.0
20/10/2011
3.70
 138,790 3.76 3.76 3.65 2,000 0 0.1
19/10/2011
3.76
 131,110 3.76 3.81 3.70 0 11,200 -0.4
18/10/2011
3.76
 276,740 3.67 3.85 3.71 0 0 0
17/10/2011
3.67
 122,470 3.72 3.75 3.62 2,300 0 0.1
14/10/2011
3.72
 184,790 3.72 3.78 3.64 55,000 0 2.1
13/10/2011
3.72
 185,400 3.64 3.75 3.60 42,980 0 1.6
12/10/2011
3.64
 337,020 3.57 3.69 3.50 150,240 20,450 4.7
11/10/2011
3.57
 440,900 3.75 3.80 3.57 0 30,000 -1.1
10/10/2011
3.75
 221,720 3.84 3.87 3.75 0 10,000 -0.4
07/10/2011
3.84
 222,080 3.80 3.88 3.77 0 0 0
06/10/2011
3.80
 233,410 3.84 3.94 3.77 0 2,000 -0.1
05/10/2011
3.84
 188,370 3.88 3.94 3.75 200,000 200,000 0
04/10/2011
3.88
 185,540 4.08 4.08 3.88 0 20,660 -0.8
03/10/2011
4.08
 296,210 3.90 4.09 3.91 50,000 40,000 0.4
30/09/2011
3.90
 737,100 3.72 3.90 3.72 100,000 167,420 -2.6
29/09/2011
3.72
 483,200 3.71 3.76 3.68 120,000 24,700 3.5
28/09/2011
3.71
 225,840 3.58 3.71 3.60 160,000 5,500 5.7
27/09/2011
3.58
 147,840 3.56 3.63 3.57 0 3,200 -0.1
26/09/2011
3.56
 123,190 3.65 3.69 3.56 8,000 0 0.3
23/09/2011
3.65
 222,360 3.73 3.77 3.65 24,700 0 0.9
22/09/2011
3.73
 549,540 3.59 3.76 3.58 1,000 25,200 -0.9
21/09/2011
3.59
 145,910 3.58 3.63 3.57 0 2,000 -0.1
20/09/2011
3.58
 142,580 3.63 3.64 3.56 42,700 2,000 1.5
19/09/2011
3.63
 127,520 3.61 3.66 3.60 13,710 1,500 0.4
16/09/2011
3.61
 92,680 3.60 3.64 3.50 114,200 0 4.1
15/09/2011
3.60
 96,580 3.65 3.66 3.48 104,000 0 3.7
14/09/2011
3.65
 238,460 3.53 3.70 3.36 1,247,810 0 44.9
13/09/2011
3.53
 211,660 3.53 3.55 3.36 20,300 300 0.7
12/09/2011
3.53
 253,400 3.69 3.75 3.51 0 0 0
09/09/2011
3.69
 462,320 3.57 3.74 3.60 43,250 0 1.6
08/09/2011
3.57
 160,920 3.40 3.57 3.53 27,990 0 1.0
07/09/2011
3.40
 290,910 3.24 3.40 3.34 49,370 40,000 0.3
06/09/2011
3.24
 235,010 3.09 3.24 3.04 111,950 0 3.5
05/09/2011
3.09
 128,140 3.01 3.09 3.02 68,430 0 2.1
01/09/2011
3.01
 88,640 3.04 3.06 3.01 5,000 0 0.2
31/08/2011
3.04
 154,900 3.05 3.06 3.01 55,860 0 1.7
30/08/2011
3.05
 217,910 3.00 3.09 3.00 0 2,000 -0.1
29/08/2011
3.00
 142,390 2.99 3.09 2.93 43,980 0 1.3
26/08/2011
2.99
 147,070 2.98 3.04 2.98 95,300 0 2.9
25/08/2011
2.98
 141,560 3.04 3.04 2.94 90,410 30,000 1.8
24/08/2011
3.04
 204,590 2.98 3.12 2.98 74,000 11,500 1.9
23/08/2011
2.98
 216,750 2.84 2.98 2.84 36,000 30,250 0.2
22/08/2011
2.84
 307,050 2.71 2.84 2.70 74,300 25,000 1.4
19/08/2011
2.71
 145,180 2.70 2.72 2.68 33,200 0 0.9
18/08/2011
2.70
 177,440 2.72 2.73 2.68 147,990 0 4.0
17/08/2011
2.72
 107,350 2.74 2.75 2.65 3,450 0 0.1
16/08/2011
2.74
 150,170 2.71 2.74 2.70 18,000 0 0.5
15/08/2011
2.71
 65,190 2.68 2.71 2.68 1,000 0 0.0
12/08/2011
2.68
 130,500 2.66 2.68 2.66 0 3,250 -0.1
11/08/2011
2.66
 281,110 2.63 2.66 2.60 23,000 0 0.6
10/08/2011
2.63
 196,090 2.59 2.65 2.60 175,000 0 4.6
09/08/2011
2.59
 68,900 2.63 2.66 2.55 0 0 0
08/08/2011
2.63
 75,410 2.60 2.66 2.57 20,000 0 0.5
05/08/2011
2.60
 63,640 2.65 2.65 2.60 0 0 0
04/08/2011
2.65
 47,930 2.63 2.69 2.62 0 0 0
03/08/2011
2.63
 67,770 2.71 2.71 2.63 0 0 0
02/08/2011
2.71
 124,010 2.72 2.74 2.70 0 0 0
01/08/2011
2.72
 118,350 2.70 2.74 2.68 1,500 0 0.0
29/07/2011
2.70
 59,000 2.70 2.73 2.68 0 0 0
28/07/2011
2.70
 131,460 2.73 2.76 2.64 10 0 0.0
27/07/2011
2.73
 60,360 2.77 2.79 2.70 0 0 0
26/07/2011
2.77
 58,860 2.78 2.80 2.75 0 0 0
25/07/2011
2.78
 127,260 2.67 2.79 2.67 0 0 0
22/07/2011
2.67
 215,520 2.59 2.67 2.57 50,000 0 1.3
21/07/2011
2.59
 97,190 2.58 2.59 2.56 28,000 20,000 0.2
20/07/2011
2.58
 81,260 2.59 2.59 2.57 22,000 33,000 -0.3
19/07/2011
2.59
 69,920 2.59 2.60 2.57 0 0 0
18/07/2011
2.59
 11,568 2.51 2.59 2.52 0 0 0
15/07/2011
2.51
 54,470 2.54 2.55 2.50 12,770 0 0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011
2.54
 194,260 2.52 2.62 2.48 68,500 0 1.7
13/07/2011
2.52
 146,780 2.52 2.52 2.49 33,220 0 0.9
12/07/2011
2.52
 159,320 2.51 2.52 2.45 39,330 0 1.0
11/07/2011
2.51
 83,710 2.55 2.56 2.50 7,440 0 0.2
08/07/2011
2.55
 116,490 2.51 2.55 2.46 11,200 0 0.3
07/07/2011
2.51
 256,150 2.51 2.51 2.44 57,670 20,000 1.0
06/07/2011
2.51
 115,970 2.52 2.54 2.48 0 0 0
05/07/2011
2.52
 74,190 2.46 2.53 2.41 0 150 -0.0
04/07/2011
2.46
 279,520 2.55 2.55 2.43 10,200 5,980 0.1
01/07/2011
2.55
 168,040 2.65 2.66 2.53 20,470 0 0.5
30/06/2011
2.65
 498,360 2.56 2.68 2.49 0 20,000 -0.5
29/06/2011
2.56
 140,430 2.55 2.57 2.53 0 0 0
28/06/2011
2.55
 255,960 2.52 2.60 2.50 0 21,200 -0.6
27/06/2011
2.52
 444,020 2.40 2.52 2.45 0 5,660 -0.1
24/06/2011
2.40
 475,820 2.39 2.40 2.38 357,170 10,000 8.7
23/06/2011
2.39
 575,320 2.40 2.41 2.28 0 79,320 -2.0
22/06/2011
2.40
 357,850 2.39 2.40 2.29 0 500 -0.0
21/06/2011
2.39
 181,840 2.28 2.39 2.28 9,030 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |