CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

32.75
0.10
(0.31%)
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
(2026-06-29) 		-30.55 -48.34% 185,643,700 -30,580,447 0
30.75
63.20
32.75
2 tháng
(2026-06-01) 		-33.15 -50.38% 204,016,200 -29,641,861 0
30.75
68.20
32.75
3 tháng
(2026-05-04) 		-35.65 -52.20% 224,136,600 -32,507,411 0
30.75
70.10
32.75
6 tháng
(2026-01-30) 		-52.02 -61.44% 329,649,900 -38,859,638 -513.0
30.75
84.67
32.75
12 tháng
(2025-08-04) 		-23.53 -41.89% 434,373,500 -38,169,648 -420.5
30.75
84.67
32.75
24 tháng
(2024-08-08) 		-27.36 -45.59% 664,034,600 -38,000,618 -958.0
30.75
84.67
32.75
36 tháng
(2023-08-14) 		-17.05 -34.30% 926,913,400 -40,109,106 -1,164.4
30.75
84.67
32.75
60 tháng
(2021-08-24) 		-7.18 -18.03% 1,257,858,600 -38,757,995 -861.9
30.75
84.67
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2011
3.35
 12,300 3.34 3.38 3.26 10,000 0 0.4
14/01/2011
3.34
 42,040 3.31 3.35 3.32 40,460 0 1.4
13/01/2011
3.31
 25,020 3.31 3.32 3.31 22,610 400 0.8
12/01/2011
3.31
 17,190 3.31 3.37 3.29 12,850 0 0.4
11/01/2011
3.31
 43,720 3.35 3.35 3.26 40,610 0 1.4
10/01/2011
3.35
 47,620 3.31 3.35 3.26 47,620 0 1.7
07/01/2011
3.31
 54,210 3.31 3.31 3.21 41,710 0 1.5
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2011
3.31
 41,100 3.27 3.33 3.30 24,230 0 0.8
05/01/2011
3.27
 71,040 3.33 3.33 3.27 49,810 0 1.8
04/01/2011
3.33
 29,460 3.27 3.37 3.32 17,140 0 0.6
31/12/2010
3.27
 67,420 3.23 3.30 3.23 58,450 0 2.1
30/12/2010
3.23
 69,910 3.30 3.30 3.22 28,890 0 1.0
29/12/2010
3.30
 108,500 3.33 3.39 3.30 79,080 0 2.9
28/12/2010
3.33
 70,880 3.36 3.38 3.26 46,050 0 1.7
27/12/2010
3.36
 173,940 3.40 3.40 3.32 130,280 25,000 3.9
24/12/2010
3.40
 124,610 3.45 3.45 3.29 65,960 0 2.4
23/12/2010
3.45
 114,140 3.44 3.48 3.35 103,880 31,980 2.7
22/12/2010
3.44
 159,830 3.43 3.53 3.43 24,950 0 0.9
21/12/2010
3.43
 492,170 3.28 3.43 3.30 67,010 46,400 0.8
20/12/2010
3.28
 454,210 3.12 3.28 3.12 155,350 17,500 4.8
17/12/2010
3.12
 55,050 3.07 3.12 3.05 32,450 10,000 0.8
16/12/2010
3.07
 42,490 3.13 3.13 3.07 23,080 0 0.8
15/12/2010
3.13
 97,540 3.12 3.14 3.07 66,760 34,350 1.1
14/12/2010
3.12
 92,820 3.16 3.16 3.07 62,620 26,100 1.2
13/12/2010
3.16
 147,590 3.10 3.17 3.12 13,310 5,000 0.3
10/12/2010
3.10
 34,150 3.03 3.10 3.03 23,360 0 0.8
09/12/2010
3.03
 60,850 3.05 3.07 2.98 27,400 25,000 0.1
08/12/2010
3.05
 16,410 3.07 3.09 3.03 5,550 0 0.2
07/12/2010
3.07
 62,230 3.11 3.11 3.07 12,810 30,190 -0.6
06/12/2010
3.11
 131,050 3.11 3.12 3.08 7,100 40,680 -1.1

Chính sách bảo mật | Điều khoản sử dụng |