CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/05/2011
2.59
 15,500 2.58 2.59 2.58 2,000 0 0.1
09/05/2011
2.58
 12,910 2.57 2.64 2.57 0 0 0
06/05/2011
2.57
 14,000 2.64 2.64 2.57 0 0 0
05/05/2011
2.64
 23,660 2.62 2.66 2.61 6,820 0 0.2
04/05/2011
2.62
 12,770 2.63 2.65 2.62 0 0 0
29/04/2011
2.63
 23,550 2.63 2.66 2.61 7,890 0 0.2
28/04/2011
2.63
 20,260 2.66 2.66 2.61 0 0 0
27/04/2011
2.66
 28,180 2.66 2.67 2.65 13,910 1,000 0.4
26/04/2011
2.66
 36,420 2.62 2.66 2.62 7,010 0 0.2
25/04/2011
2.62
 18,110 2.60 2.64 2.60 2,000 0 0.1
22/04/2011
2.60
 15,060 2.66 2.66 2.56 0 0 0
21/04/2011
2.66
 23,300 2.68 2.68 2.57 0 0 0
20/04/2011
2.68
 17,380 2.63 2.68 2.63 17,270 13,600 0.1
19/04/2011
2.63
 11,990 2.61 2.63 2.57 6,930 0 0.2
18/04/2011
2.61
 681 2.64 2.64 2.61 3,410 0 0.1
15/04/2011
2.64
 43,450 2.64 2.65 2.63 7,250 0 0.2
14/04/2011
2.64
 8,800 2.66 2.66 2.62 0 0 0
13/04/2011
2.66
 3,070 2.69 2.74 2.64 0 0 0
08/04/2011
2.69
 10,070 2.69 2.69 2.68 10,010 0 0.3
07/04/2011
2.69
 22,750 2.69 2.73 2.64 355,820 334,500 0.6
06/04/2011
2.69
 15,240 2.64 2.69 2.63 105,500 105,500 0
05/04/2011
2.64
 3,130 2.68 2.68 2.60 500 0 0.0
04/04/2011
2.68
 1,210 2.66 2.68 2.64 0 0 0
01/04/2011
2.66
 2,770 2.66 2.66 2.63 0 0 0
31/03/2011
2.66
 37,350 2.68 2.69 2.64 19,870 0 0.6
30/03/2011
2.68
 23,490 2.66 2.68 2.55 6,840 0 0.2
29/03/2011
2.66
 18,840 2.69 2.72 2.66 0 0 0
28/03/2011
2.69
 24,910 2.69 2.69 2.64 18,220 4,710 0.4
25/03/2011
2.69
 18,210 2.69 2.70 2.69 0 0 0
24/03/2011
2.69
 3,680 2.64 2.74 2.65 0 290 -0.0
23/03/2011
2.64
 55,200 2.63 2.67 2.63 0 24,800 -0.7
22/03/2011
2.63
 71,260 2.77 2.81 2.63 0 68,440 -1.9
21/03/2011
2.77
 4,720 2.74 2.82 2.75 0 1,900 -0.1
18/03/2011
2.74
 29,660 2.74 2.75 2.71 1,250 21,200 -0.6
17/03/2011
2.74
 23,060 2.71 2.74 2.69 0 14,110 -0.4
16/03/2011
2.71
 21,720 2.72 2.76 2.71 0 18,060 -0.5
15/03/2011
2.72
 23,300 2.74 2.79 2.72 0 13,010 -0.4
14/03/2011
2.74
 29,360 2.86 2.86 2.74 2,000 5,000 -0.1
11/03/2011
2.86
 15,440 2.85 2.87 2.85 200 3,000 -0.1
10/03/2011
2.85
 10,200 2.75 2.88 2.83 5,090 0 0.2
09/03/2011
2.75
 46,650 2.78 2.79 2.74 20,000 9,500 0.3
08/03/2011
2.78
 10,470 2.78 2.80 2.75 0 1,990 -0.1
07/03/2011
2.78
 11,520 2.77 2.88 2.77 270 140 0.0
04/03/2011
2.77
 21,000 2.78 2.89 2.77 0 0 0
03/03/2011
2.78
 14,930 2.84 2.86 2.78 0 0 0
02/03/2011
2.84
 21,900 2.98 3.02 2.84 0 0 0
01/03/2011
2.98
 26,000 3.03 3.07 2.98 0 0 0
28/02/2011
3.03
 18,120 3.16 3.16 3.03 0 0 0
25/02/2011
3.16
 9,650 3.08 3.21 3.16 3,520 0 0.1
24/02/2011
3.08
 33,960 3.23 3.23 3.08 0 30,950 -1.0
23/02/2011
3.23
 8,140 3.12 3.27 3.21 5,920 0 0.2
22/02/2011
3.12
 57,330 3.25 3.25 3.09 0 4,500 -0.2
21/02/2011
3.25
 66,280 3.42 3.42 3.25 0 0 0
18/02/2011
3.42
 54,020 3.49 3.49 3.42 42,390 0 1.6
17/02/2011
3.49
 35,770 3.48 3.49 3.44 33,210 6,070 1.0
16/02/2011
3.48
 27,130 3.41 3.49 3.48 27,000 0 1.0
15/02/2011
3.41
 15,290 3.51 3.51 3.40 3,120 0 0.1
14/02/2011
3.51
 37,410 3.53 3.53 3.51 27,000 0 1.0
11/02/2011
3.53
 41,850 3.53 3.53 3.49 27,680 5,000 0.8
10/02/2011
3.53
 43,960 3.53 3.53 3.48 27,000 7,960 0.7
09/02/2011
3.53
 95,990 3.54 3.56 3.53 29,820 21,800 0.3
08/02/2011
3.54
 81,100 3.53 3.54 3.49 23,320 38,980 -0.6
28/01/2011
3.53
 66,650 3.54 3.57 3.53 60,590 0 2.3
27/01/2011
3.54
 82,160 3.48 3.54 3.48 59,790 0 2.2
26/01/2011
3.48
 33,860 3.47 3.49 3.47 33,020 0 1.2
25/01/2011
3.47
 50,810 3.48 3.48 3.45 41,980 0 1.5
24/01/2011
3.48
 85,350 3.44 3.48 3.44 42,810 0 1.6
21/01/2011
3.44
 47,230 3.40 3.45 3.40 31,980 0 1.2
20/01/2011
3.40
 110,210 3.38 3.40 3.34 84,860 0 3.0
19/01/2011
3.38
 92,660 3.33 3.39 3.34 63,120 1,500 2.2
18/01/2011
3.33
 56,250 3.35 3.35 3.31 55,080 2,400 1.9

Chính sách bảo mật | Điều khoản sử dụng |