CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

116.20
-0.70
(-0.60%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |