CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

32.75
0.10
(0.31%)
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
(2026-06-29) 		-30.55 -48.34% 185,643,700 -30,580,447 0
30.75
63.20
32.75
2 tháng
(2026-06-01) 		-33.15 -50.38% 204,016,200 -29,641,861 0
30.75
68.20
32.75
3 tháng
(2026-05-04) 		-35.65 -52.20% 224,136,600 -32,507,411 0
30.75
70.10
32.75
6 tháng
(2026-01-30) 		-52.02 -61.44% 329,649,900 -38,859,638 -513.0
30.75
84.67
32.75
12 tháng
(2025-08-04) 		-23.53 -41.89% 434,373,500 -38,169,648 -420.5
30.75
84.67
32.75
24 tháng
(2024-08-08) 		-27.36 -45.59% 664,034,600 -38,000,618 -958.0
30.75
84.67
32.75
36 tháng
(2023-08-14) 		-17.05 -34.30% 926,913,400 -40,109,106 -1,164.4
30.75
84.67
32.75
60 tháng
(2021-08-24) 		-7.18 -18.03% 1,257,858,600 -38,757,995 -861.9
30.75
84.67
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2011
2.28
 862,140 2.17 2.28 2.27 411,500 689,000 -6.6
17/06/2011
2.17
 365,700 2.08 2.17 2.15 45,000 338,950 -6.6
16/06/2011
2.08
 402,380 1.98 2.08 2.03 100 377,100 -8.0
15/06/2011
1.98
 284,070 2.08 2.17 1.98 7,100 277,790 -5.7
14/06/2011
2.08
 149,150 2.18 2.26 2.08 35,000 144,370 -2.4
13/06/2011
2.18
 295,850 2.29 2.29 2.18 10,000 295,150 -6.5
10/06/2011
2.29
 28,790 2.36 2.36 2.29 0 19,850 -0.5
09/06/2011
2.36
 56,200 2.46 2.49 2.36 0 42,300 -1.0
08/06/2011
2.46
 42,740 2.46 2.46 2.38 16,000 30,000 -0.4
07/06/2011
2.46
 31,730 2.44 2.50 2.35 0 20,090 -0.5
06/06/2011
2.44
 20,750 2.40 2.51 2.33 1,000 6,000 -0.1
03/06/2011
2.40
 39,390 2.40 2.45 2.31 2,500 13,870 -0.3
02/06/2011
2.40
 89,050 2.30 2.40 2.23 0 26,500 -0.7
01/06/2011
2.30
 33,120 2.19 2.30 2.19 9,340 0 0.2
31/05/2011
2.19
 15,980 2.19 2.25 2.12 0 0 0
30/05/2011
2.19
 20,270 2.16 2.21 2.17 9,400 0 0.2
27/05/2011
2.16
 13,510 2.07 2.16 2.15 4,000 0 0.1
26/05/2011
2.07
 10,970 1.97 2.07 1.88 100 0 0.0
25/05/2011
1.97
 34,330 2.06 2.06 1.96 10,080 8,070 0.0
24/05/2011
2.06
 25,160 2.16 2.16 2.06 150 19,320 -0.4
23/05/2011
2.16
 19,490 2.27 2.28 2.16 0 10,240 -0.2
20/05/2011
2.27
 18,420 2.39 2.40 2.27 1,330 8,620 -0.2
19/05/2011
2.39
 15,540 2.44 2.49 2.38 180 0 0.0
18/05/2011
2.44
 21,090 2.44 2.46 2.40 12,680 0 0.3
17/05/2011
2.44
 16,240 2.48 2.48 2.42 1,540 0 0.0
16/05/2011
2.48
 19,680 2.46 2.54 2.48 1,020 0 0.0
13/05/2011
2.46
 12,060 2.57 2.64 2.46 420 0 0.0
12/05/2011
2.57
 15,910 2.59 2.59 2.56 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
2.59
 11,140 2.59 2.64 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |