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)
11/02/2011
5.35
 41,850 5.35 5.35 5.29 27,680 5,000 0.8
10/02/2011
5.35
 43,960 5.35 5.35 5.28 27,000 7,960 0.7
09/02/2011
5.35
 95,990 5.36 5.39 5.35 29,820 21,800 0.3
08/02/2011
5.36
 81,100 5.35 5.36 5.29 23,320 38,980 -0.6
28/01/2011
5.35
 66,650 5.36 5.41 5.35 60,590 0 2.3
27/01/2011
5.36
 82,160 5.28 5.36 5.26 59,790 0 2.2
26/01/2011
5.28
 33,860 5.25 5.29 5.25 33,020 0 1.2
25/01/2011
5.25
 50,810 5.26 5.28 5.22 41,980 0 1.5
24/01/2011
5.26
 85,350 5.21 5.28 5.21 42,810 0 1.6
21/01/2011
5.21
 47,230 5.15 5.22 5.15 31,980 0 1.2
20/01/2011
5.15
 110,210 5.12 5.15 5.06 84,860 0 3.0
19/01/2011
5.12
 92,660 5.05 5.13 5.06 63,120 1,500 2.2
18/01/2011
5.05
 56,250 5.08 5.08 5.01 55,080 2,400 1.9
17/01/2011
5.08
 12,300 5.06 5.12 4.93 10,000 0 0.4
14/01/2011
5.06
 42,040 5.01 5.08 5.03 40,460 0 1.4
13/01/2011
5.01
 25,020 5.01 5.03 5.01 22,610 400 0.8
12/01/2011
5.01
 17,190 5.01 5.11 4.98 12,850 0 0.4
11/01/2011
5.01
 43,720 5.08 5.08 4.93 40,610 0 1.4
10/01/2011
5.08
 47,620 5.01 5.08 4.93 47,620 0 1.7
07/01/2011
5.01
 54,210 5.01 5.01 4.86 41,710 0 1.5
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2011
5.01
 41,100 4.95 5.05 4.99 24,230 0 0.8
05/01/2011
4.95
 71,040 5.05 5.05 4.95 49,810 0 1.8
04/01/2011
5.05
 29,460 4.95 5.10 5.03 17,140 0 0.6
31/12/2010
4.95
 67,420 4.89 5.00 4.89 58,450 0 2.1
30/12/2010
4.89
 69,910 5.00 5.00 4.88 28,890 0 1.0
29/12/2010
5.00
 108,500 5.05 5.13 5.00 79,080 0 2.9
28/12/2010
5.05
 70,880 5.09 5.12 4.93 46,050 0 1.7
27/12/2010
5.09
 173,940 5.14 5.14 5.03 130,280 25,000 3.9
24/12/2010
5.14
 124,610 5.23 5.23 4.98 65,960 0 2.4
23/12/2010
5.23
 114,140 5.21 5.27 5.07 103,880 31,980 2.7
22/12/2010
5.21
 159,830 5.20 5.35 5.20 24,950 0 0.9
21/12/2010
5.20
 492,170 4.96 5.20 5.00 67,010 46,400 0.8
20/12/2010
4.96
 454,210 4.73 4.96 4.73 155,350 17,500 4.8
17/12/2010
4.73
 55,050 4.66 4.73 4.62 32,450 10,000 0.8
16/12/2010
4.66
 42,490 4.74 4.74 4.66 23,080 0 0.8
15/12/2010
4.74
 97,540 4.73 4.75 4.66 66,760 34,350 1.1
14/12/2010
4.73
 92,820 4.78 4.78 4.66 62,620 26,100 1.2
13/12/2010
4.78
 147,590 4.70 4.80 4.73 13,310 5,000 0.3
10/12/2010
4.70
 34,150 4.59 4.70 4.59 23,360 0 0.8
09/12/2010
4.59
 60,850 4.62 4.66 4.52 27,400 25,000 0.1
08/12/2010
4.62
 16,410 4.66 4.68 4.59 5,550 0 0.2
07/12/2010
4.66
 62,230 4.71 4.71 4.66 12,810 30,190 -0.6
06/12/2010
4.71
 131,050 4.71 4.73 4.67 7,100 40,680 -1.1
03/12/2010
4.71
 53,960 4.67 4.74 4.66 7,880 22,000 -0.5
02/12/2010
4.67
 43,170 4.68 4.70 4.66 14,250 16,380 -0.1
01/12/2010
4.68
 37,560 4.73 4.74 4.66 18,340 26,170 -0.3
30/11/2010
4.73
 101,250 4.68 4.82 4.68 56,360 54,580 0.1
29/11/2010
4.68
 44,430 4.68 4.68 4.66 44,400 0 1.5
26/11/2010
4.68
 31,250 4.68 4.68 4.66 31,050 5,000 0.9
25/11/2010
4.68
 58,060 4.68 4.70 4.66 39,450 0 1.3
24/11/2010
4.68
 31,530 4.68 4.68 4.59 26,480 5,000 0.7
23/11/2010
4.68
 48,330 4.68 4.68 4.66 41,680 0 1.4
22/11/2010
4.68
 58,000 4.68 4.68 4.50 54,000 5,000 1.6
19/11/2010
4.68
 51,380 4.70 4.71 4.55 39,370 5,000 1.2
18/11/2010
4.70
 51,380 4.57 4.70 4.48 42,360 2,790 1.3
17/11/2010
4.57
 46,370 4.66 4.66 4.57 0 22,690 -0.7
16/11/2010
4.66
 71,110 4.73 4.73 4.60 31,680 36,000 -0.1
15/11/2010
4.73
 55,700 4.75 4.75 4.60 43,940 10,000 1.2
12/11/2010
4.75
 77,330 4.75 4.75 4.59 71,630 0 2.4
11/11/2010
4.75
 23,440 4.78 4.78 4.71 15,000 0 0.5
10/11/2010
4.78
 53,350 4.78 4.80 4.73 18,850 0 0.6
09/11/2010
4.78
 78,850 4.75 4.78 4.71 45,640 0 1.6
08/11/2010
4.75
 103,120 4.74 4.77 4.71 72,210 6,400 2.3
05/11/2010
4.74
 100,750 4.71 4.74 4.66 44,330 32,360 0.4
04/11/2010
4.71
 69,520 4.71 4.73 4.68 16,570 5,000 0.4
03/11/2010
4.71
 71,820 4.71 4.71 4.67 29,530 0 1.0
02/11/2010
4.71
 73,750 4.73 4.73 4.70 26,300 5,000 0.7
01/11/2010
4.73
 32,030 4.73 4.73 4.70 19,460 10,000 0.3
29/10/2010
4.73
 74,090 4.73 4.74 4.71 42,580 29,660 0.4
28/10/2010
4.73
 47,490 4.75 4.75 4.73 30,000 0 1.0
27/10/2010
4.75
 78,790 4.75 4.75 4.70 27,900 0 1.0
26/10/2010
4.75
 72,130 4.68 4.82 4.68 40,000 0 1.4
25/10/2010
4.68
 88,570 4.75 4.75 4.68 61,410 0 2.1
22/10/2010
4.75
 83,400 4.67 4.75 4.62 69,630 0 2.4
21/10/2010
4.67
 109,630 4.68 4.71 4.62 83,460 0 2.8
20/10/2010
4.68
 124,390 4.77 4.77 4.63 189,500 100,000 3.0
19/10/2010
4.77
 134,780 4.78 4.78 4.70 98,300 1,400 3.3
18/10/2010
4.78
 83,070 4.78 4.78 4.73 35,000 0 1.2
15/10/2010
4.78
 57,710 4.77 4.78 4.74 37,950 0 1.3
14/10/2010
4.77
 48,520 4.77 4.78 4.74 30,360 0 1.0
13/10/2010
4.77
 49,280 4.73 4.77 4.66 35,980 0 1.2
12/10/2010
4.73
 25,530 4.80 4.80 4.66 150 0 0.0
11/10/2010
4.80
 87,870 4.80 4.80 4.67 10,410 0 0.4
08/10/2010
4.80
 78,190 4.81 4.81 4.70 25,300 0 0.9
07/10/2010
4.81
 114,000 4.80 4.81 4.73 65,000 0 2.2
06/10/2010
4.80
 118,360 4.73 4.80 4.73 74,860 0 2.6
05/10/2010
4.73
 80,080 4.73 4.73 4.59 37,290 1,000 1.2
04/10/2010
4.73
 118,300 4.73 4.73 4.67 57,100 0 1.9
01/10/2010
4.73
 41,930 4.74 4.78 4.70 14,000 0 0.5
30/09/2010
4.74
 76,250 4.73 4.74 4.68 43,590 0 1.5
29/09/2010
4.73
 60,190 4.70 4.74 4.70 13,750 0 0.5
28/09/2010
4.70
 51,710 4.68 4.70 4.62 11,390 0 0.4
27/09/2010
4.68
 8,920 4.70 4.70 4.59 5,000 0 0.2
24/09/2010
4.70
 13,020 4.70 4.70 4.59 5,000 0 0.2
23/09/2010
4.70
 35,470 4.70 4.70 4.59 15,030 0 0.5
22/09/2010
4.70
 16,170 4.59 4.70 4.55 6,310 0 0.2
21/09/2010
4.59
 68,730 4.80 4.80 4.59 650 54,070 -1.8
20/09/2010
4.80
 44,820 4.73 4.80 4.63 14,820 0 0.5
17/09/2010
4.73
 47,210 4.71 4.91 4.71 5,000 0 0.2
16/09/2010
4.71
 15,530 4.70 4.75 4.68 4,790 3,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |