CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		20.92 22.01% 29,107,000 -2,922,600 -306.3
95.08
118.50
118.50
2 tháng
(2025-12-01) 		25.28 27.87% 39,774,700 -2,295,000 -247.6
87.15
118.50
118.50
3 tháng
(2025-10-30) 		22.31 23.81% 49,854,000 -2,347,900 -247.9
86.16
118.50
118.50
6 tháng
(2025-08-01) 		28.02 31.85% 96,942,900 -1,013,110 -114.9
81.35
118.50
118.50
12 tháng
(2025-02-03) 		20.91 21.99% 221,135,300 -1,618,887 -714.8
61.19
118.50
118.50
24 tháng
(2024-02-15) 		29.74 34.48% 494,281,400 -1,810,883 -767.9
61.19
118.50
118.50
36 tháng
(2023-02-13) 		38.25 49.20% 670,973,500 -3,130,743 -820.1
61.19
118.50
118.50
60 tháng
(2021-02-23) 		60.04 107.30% 987,207,600 -1,890,590 -592.8
55.49
118.50
118.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/01/2011
5.30
 66,650 5.31 5.35 5.30 60,590 0 2.3
27/01/2011
5.31
 82,160 5.23 5.31 5.21 59,790 0 2.2
26/01/2011
5.23
 33,860 5.20 5.24 5.20 33,020 0 1.2
25/01/2011
5.20
 50,810 5.21 5.23 5.17 41,980 0 1.5
24/01/2011
5.21
 85,350 5.16 5.23 5.16 42,810 0 1.6
21/01/2011
5.16
 47,230 5.10 5.17 5.10 31,980 0 1.2
20/01/2011
5.10
 110,210 5.07 5.10 5.01 84,860 0 3.0
19/01/2011
5.07
 92,660 5.00 5.09 5.01 63,120 1,500 2.2
18/01/2011
5.00
 56,250 5.03 5.03 4.96 55,080 2,400 1.9
17/01/2011
5.03
 12,300 5.01 5.07 4.89 10,000 0 0.4
14/01/2011
5.01
 42,040 4.96 5.03 4.99 40,460 0 1.4
13/01/2011
4.96
 25,020 4.96 4.99 4.96 22,610 400 0.8
12/01/2011
4.96
 17,190 4.96 5.06 4.93 12,850 0 0.4
11/01/2011
4.96
 43,720 5.03 5.03 4.89 40,610 0 1.4
10/01/2011
5.03
 47,620 4.96 5.03 4.89 47,620 0 1.7
07/01/2011
4.96
 54,210 4.96 4.96 4.82 41,710 0 1.5
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2011
4.96
 41,100 4.90 5.00 4.94 24,230 0 0.8
05/01/2011
4.90
 71,040 5.00 5.00 4.90 49,810 0 1.8
04/01/2011
5.00
 29,460 4.90 5.05 4.98 17,140 0 0.6
31/12/2010
4.90
 67,420 4.85 4.96 4.85 58,450 0 2.1
30/12/2010
4.85
 69,910 4.96 4.96 4.83 28,890 0 1.0
29/12/2010
4.96
 108,500 5.00 5.08 4.96 79,080 0 2.9
28/12/2010
5.00
 70,880 5.04 5.07 4.89 46,050 0 1.7
27/12/2010
5.04
 173,940 5.09 5.09 4.98 130,280 25,000 3.9
24/12/2010
5.09
 124,610 5.18 5.18 4.93 65,960 0 2.4
23/12/2010
5.18
 114,140 5.16 5.22 5.03 103,880 31,980 2.7
22/12/2010
5.16
 159,830 5.15 5.30 5.15 24,950 0 0.9
21/12/2010
5.15
 492,170 4.91 5.15 4.96 67,010 46,400 0.8
20/12/2010
4.91
 454,210 4.68 4.91 4.68 155,350 17,500 4.8
17/12/2010
4.68
 55,050 4.61 4.68 4.57 32,450 10,000 0.8
16/12/2010
4.61
 42,490 4.69 4.69 4.61 23,080 0 0.8
15/12/2010
4.69
 97,540 4.68 4.71 4.61 66,760 34,350 1.1
14/12/2010
4.68
 92,820 4.74 4.74 4.61 62,620 26,100 1.2
13/12/2010
4.74
 147,590 4.65 4.75 4.68 13,310 5,000 0.3
10/12/2010
4.65
 34,150 4.54 4.65 4.54 23,360 0 0.8
09/12/2010
4.54
 60,850 4.57 4.61 4.47 27,400 25,000 0.1
08/12/2010
4.57
 16,410 4.61 4.64 4.54 5,550 0 0.2
07/12/2010
4.61
 62,230 4.67 4.67 4.61 12,810 30,190 -0.6
06/12/2010
4.67
 131,050 4.67 4.68 4.63 7,100 40,680 -1.1
03/12/2010
4.67
 53,960 4.63 4.69 4.61 7,880 22,000 -0.5
02/12/2010
4.63
 43,170 4.64 4.65 4.61 14,250 16,380 -0.1
01/12/2010
4.64
 37,560 4.68 4.69 4.61 18,340 26,170 -0.3
30/11/2010
4.68
 101,250 4.64 4.78 4.64 56,360 54,580 0.1
29/11/2010
4.64
 44,430 4.64 4.64 4.61 44,400 0 1.5
26/11/2010
4.64
 31,250 4.64 4.64 4.61 31,050 5,000 0.9
25/11/2010
4.64
 58,060 4.64 4.65 4.61 39,450 0 1.3
24/11/2010
4.64
 31,530 4.64 4.64 4.54 26,480 5,000 0.7
23/11/2010
4.64
 48,330 4.64 4.64 4.61 41,680 0 1.4
22/11/2010
4.64
 58,000 4.64 4.64 4.46 54,000 5,000 1.6
19/11/2010
4.64
 51,380 4.65 4.67 4.50 39,370 5,000 1.2
18/11/2010
4.65
 51,380 4.53 4.65 4.43 42,360 2,790 1.3
17/11/2010
4.53
 46,370 4.61 4.61 4.53 0 22,690 -0.7
16/11/2010
4.61
 71,110 4.68 4.68 4.56 31,680 36,000 -0.1
15/11/2010
4.68
 55,700 4.71 4.71 4.56 43,940 10,000 1.2
12/11/2010
4.71
 77,330 4.71 4.71 4.54 71,630 0 2.4
11/11/2010
4.71
 23,440 4.74 4.74 4.67 15,000 0 0.5
10/11/2010
4.74
 53,350 4.74 4.75 4.68 18,850 0 0.6
09/11/2010
4.74
 78,850 4.71 4.74 4.67 45,640 0 1.6
08/11/2010
4.71
 103,120 4.69 4.72 4.67 72,210 6,400 2.3
05/11/2010
4.69
 100,750 4.67 4.69 4.61 44,330 32,360 0.4
04/11/2010
4.67
 69,520 4.67 4.68 4.64 16,570 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |