CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

67.30
0.30
(0.45%)
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
(2026-03-30) 		-41 -37.96% 25,270,700 -1,842,662 0
67
115
67.30
2 tháng
(2026-03-02) 		-57.50 -46.18% 59,629,400 -3,136,559 -93.1
67
124.50
67.30
3 tháng
(2026-01-29) 		-59.50 -47.04% 111,308,300 -5,319,959 -309.8
67
127
67.30
6 tháng
(2025-10-31) 		-26.69 -28.49% 163,036,600 -7,670,059 -559.2
67
127
67.30
12 tháng
(2025-05-05) 		-1.98 -2.87% 274,885,900 1,523,550 -346.2
67
127
67.30
24 tháng
(2024-05-09) 		-25.12 -27.27% 517,616,100 -6,875,212 -1,055.0
61.19
127
67.30
36 tháng
(2023-05-15) 		-3.02 -4.31% 761,396,600 -8,493,627 -1,145.2
61.19
127
67.30
60 tháng
(2021-05-25) 		-1.95 -2.83% 1,069,495,000 -7,010,349 -888.0
57.72
127
67.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
3.82
 168,040 3.98 4.00 3.79 20,470 0 0.5
30/06/2011
3.98
 498,360 3.84 4.03 3.74 0 20,000 -0.5
29/06/2011
3.84
 140,430 3.82 3.85 3.79 0 0 0
28/06/2011
3.82
 255,960 3.78 3.90 3.75 0 21,200 -0.6
27/06/2011
3.78
 444,020 3.61 3.78 3.68 0 5,660 -0.1
24/06/2011
3.61
 475,820 3.58 3.61 3.56 357,170 10,000 8.7
23/06/2011
3.58
 575,320 3.59 3.62 3.42 0 79,320 -2.0
22/06/2011
3.59
 357,850 3.58 3.61 3.43 0 500 -0.0
21/06/2011
3.58
 181,840 3.42 3.58 3.42 9,030 0 0.2
20/06/2011
3.42
 862,140 3.26 3.42 3.41 411,500 689,000 -6.6
17/06/2011
3.26
 365,700 3.12 3.26 3.23 45,000 338,950 -6.6
16/06/2011
3.12
 402,380 2.97 3.12 3.04 100 377,100 -8.0
15/06/2011
2.97
 284,070 3.12 3.26 2.97 7,100 277,790 -5.7
14/06/2011
3.12
 149,150 3.28 3.39 3.12 35,000 144,370 -2.4
13/06/2011
3.28
 295,850 3.43 3.43 3.28 10,000 295,150 -6.5
10/06/2011
3.43
 28,790 3.54 3.54 3.43 0 19,850 -0.5
09/06/2011
3.54
 56,200 3.69 3.74 3.54 0 42,300 -1.0
08/06/2011
3.69
 42,740 3.69 3.69 3.56 16,000 30,000 -0.4
07/06/2011
3.69
 31,730 3.66 3.75 3.52 0 20,090 -0.5
06/06/2011
3.66
 20,750 3.61 3.77 3.49 1,000 6,000 -0.1
03/06/2011
3.61
 39,390 3.61 3.68 3.46 2,500 13,870 -0.3
02/06/2011
3.61
 89,050 3.45 3.61 3.35 0 26,500 -0.7
01/06/2011
3.45
 33,120 3.29 3.45 3.29 9,340 0 0.2
31/05/2011
3.29
 15,980 3.29 3.38 3.17 0 0 0
30/05/2011
3.29
 20,270 3.25 3.32 3.26 9,400 0 0.2
27/05/2011
3.25
 13,510 3.10 3.25 3.22 4,000 0 0.1
26/05/2011
3.10
 10,970 2.96 3.10 2.81 100 0 0.0
25/05/2011
2.96
 34,330 3.09 3.09 2.94 10,080 8,070 0.0
24/05/2011
3.09
 25,160 3.25 3.25 3.09 150 19,320 -0.4
23/05/2011
3.25
 19,490 3.41 3.42 3.25 0 10,240 -0.2
20/05/2011
3.41
 18,420 3.58 3.61 3.41 1,330 8,620 -0.2
19/05/2011
3.58
 15,540 3.66 3.74 3.56 180 0 0.0
18/05/2011
3.66
 21,090 3.66 3.69 3.61 12,680 0 0.3
17/05/2011
3.66
 16,240 3.72 3.72 3.64 1,540 0 0.0
16/05/2011
3.72
 19,680 3.69 3.81 3.72 1,020 0 0.0
13/05/2011
3.69
 12,060 3.85 3.95 3.69 420 0 0.0
12/05/2011
3.85
 15,910 3.88 3.88 3.84 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
3.88
 11,140 3.88 3.95 3.85 0 0 0
10/05/2011
3.88
 15,500 3.87 3.88 3.87 2,000 0 0.1
09/05/2011
3.87
 12,910 3.85 3.97 3.85 0 0 0
06/05/2011
3.85
 14,000 3.97 3.97 3.85 0 0 0
05/05/2011
3.97
 23,660 3.92 3.99 3.91 6,820 0 0.2
04/05/2011
3.92
 12,770 3.95 3.98 3.92 0 0 0
29/04/2011
3.95
 23,550 3.95 3.99 3.91 7,890 0 0.2
28/04/2011
3.95
 20,260 3.99 3.99 3.91 0 0 0
27/04/2011
3.99
 28,180 3.99 4.01 3.98 13,910 1,000 0.4
26/04/2011
3.99
 36,420 3.92 3.99 3.92 7,010 0 0.2
25/04/2011
3.92
 18,110 3.90 3.97 3.90 2,000 0 0.1
22/04/2011
3.90
 15,060 3.99 3.99 3.84 0 0 0
21/04/2011
3.99
 23,300 4.02 4.02 3.85 0 0 0
20/04/2011
4.02
 17,380 3.95 4.02 3.95 17,270 13,600 0.1
19/04/2011
3.95
 11,990 3.91 3.95 3.85 6,930 0 0.2
18/04/2011
3.91
 681 3.97 3.97 3.91 3,410 0 0.1
15/04/2011
3.97
 43,450 3.97 3.98 3.95 7,250 0 0.2
14/04/2011
3.97
 8,800 3.99 3.99 3.92 0 0 0
13/04/2011
3.99
 3,070 4.04 4.11 3.97 0 0 0
08/04/2011
4.04
 10,070 4.04 4.04 4.02 10,010 0 0.3
07/04/2011
4.04
 22,750 4.04 4.09 3.97 355,820 334,500 0.6
06/04/2011
4.04
 15,240 3.97 4.04 3.95 105,500 105,500 0
05/04/2011
3.97
 3,130 4.02 4.02 3.90 500 0 0.0
04/04/2011
4.02
 1,210 3.99 4.02 3.97 0 0 0
01/04/2011
3.99
 2,770 3.99 3.99 3.95 0 0 0
31/03/2011
3.99
 37,350 4.02 4.04 3.97 19,870 0 0.6
30/03/2011
4.02
 23,490 3.99 4.02 3.82 6,840 0 0.2
29/03/2011
3.99
 18,840 4.04 4.08 3.99 0 0 0
28/03/2011
4.04
 24,910 4.04 4.04 3.97 18,220 4,710 0.4
25/03/2011
4.04
 18,210 4.04 4.05 4.04 0 0 0
24/03/2011
4.04
 3,680 3.97 4.11 3.98 0 290 -0.0
23/03/2011
3.97
 55,200 3.95 4.01 3.95 0 24,800 -0.7
22/03/2011
3.95
 71,260 4.15 4.22 3.95 0 68,440 -1.9
21/03/2011
4.15
 4,720 4.11 4.24 4.12 0 1,900 -0.1
18/03/2011
4.11
 29,660 4.11 4.12 4.07 1,250 21,200 -0.6
17/03/2011
4.11
 23,060 4.07 4.11 4.04 0 14,110 -0.4
16/03/2011
4.07
 21,720 4.08 4.14 4.07 0 18,060 -0.5
15/03/2011
4.08
 23,300 4.11 4.18 4.08 0 13,010 -0.4
14/03/2011
4.11
 29,360 4.29 4.29 4.11 2,000 5,000 -0.1
11/03/2011
4.29
 15,440 4.28 4.31 4.28 200 3,000 -0.1
10/03/2011
4.28
 10,200 4.12 4.32 4.25 5,090 0 0.2
09/03/2011
4.12
 46,650 4.16 4.18 4.11 20,000 9,500 0.3
08/03/2011
4.16
 10,470 4.16 4.21 4.12 0 1,990 -0.1
07/03/2011
4.16
 11,520 4.15 4.32 4.15 270 140 0.0
04/03/2011
4.15
 21,000 4.16 4.33 4.15 0 0 0
03/03/2011
4.16
 14,930 4.26 4.29 4.16 0 0 0
02/03/2011
4.26
 21,900 4.48 4.53 4.26 0 0 0
01/03/2011
4.48
 26,000 4.55 4.60 4.48 0 0 0
28/02/2011
4.55
 18,120 4.75 4.75 4.55 0 0 0
25/02/2011
4.75
 9,650 4.62 4.82 4.75 3,520 0 0.1
24/02/2011
4.62
 33,960 4.84 4.84 4.62 0 30,950 -1.0
23/02/2011
4.84
 8,140 4.67 4.90 4.82 5,920 0 0.2
22/02/2011
4.67
 57,330 4.87 4.87 4.63 0 4,500 -0.2
21/02/2011
4.87
 66,280 5.13 5.13 4.87 0 0 0
18/02/2011
5.13
 54,020 5.24 5.24 5.13 42,390 0 1.6
17/02/2011
5.24
 35,770 5.23 5.24 5.16 33,210 6,070 1.0
16/02/2011
5.23
 27,130 5.11 5.24 5.23 27,000 0 1.0
15/02/2011
5.11
 15,290 5.27 5.27 5.10 3,120 0 0.1
14/02/2011
5.27
 37,410 5.30 5.30 5.27 27,000 0 1.0
11/02/2011
5.30
 41,850 5.30 5.30 5.24 27,680 5,000 0.8
10/02/2011
5.30
 43,960 5.30 5.30 5.23 27,000 7,960 0.7
09/02/2011
5.30
 95,990 5.31 5.34 5.30 29,820 21,800 0.3
08/02/2011
5.31
 81,100 5.30 5.31 5.24 23,320 38,980 -0.6

Chính sách bảo mật | Điều khoản sử dụng |