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)
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
03/11/2010
4.67
 71,820 4.67 4.67 4.63 29,530 0 1.0
02/11/2010
4.67
 73,750 4.68 4.68 4.65 26,300 5,000 0.7
01/11/2010
4.68
 32,030 4.68 4.68 4.65 19,460 10,000 0.3
29/10/2010
4.68
 74,090 4.68 4.69 4.67 42,580 29,660 0.4
28/10/2010
4.68
 47,490 4.71 4.71 4.68 30,000 0 1.0
27/10/2010
4.71
 78,790 4.71 4.71 4.65 27,900 0 1.0
26/10/2010
4.71
 72,130 4.64 4.78 4.64 40,000 0 1.4
25/10/2010
4.64
 88,570 4.71 4.71 4.64 61,410 0 2.1
22/10/2010
4.71
 83,400 4.63 4.71 4.57 69,630 0 2.4
21/10/2010
4.63
 109,630 4.64 4.67 4.57 83,460 0 2.8
20/10/2010
4.64
 124,390 4.72 4.72 4.58 189,500 100,000 3.0
19/10/2010
4.72
 134,780 4.74 4.74 4.65 98,300 1,400 3.3
18/10/2010
4.74
 83,070 4.74 4.74 4.68 35,000 0 1.2
15/10/2010
4.74
 57,710 4.72 4.74 4.69 37,950 0 1.3
14/10/2010
4.72
 48,520 4.72 4.74 4.69 30,360 0 1.0
13/10/2010
4.72
 49,280 4.68 4.72 4.61 35,980 0 1.2
12/10/2010
4.68
 25,530 4.75 4.75 4.61 150 0 0.0
11/10/2010
4.75
 87,870 4.75 4.75 4.63 10,410 0 0.4
08/10/2010
4.75
 78,190 4.76 4.76 4.65 25,300 0 0.9
07/10/2010
4.76
 114,000 4.75 4.76 4.68 65,000 0 2.2
06/10/2010
4.75
 118,360 4.68 4.75 4.68 74,860 0 2.6
05/10/2010
4.68
 80,080 4.68 4.68 4.54 37,290 1,000 1.2
04/10/2010
4.68
 118,300 4.68 4.68 4.63 57,100 0 1.9
01/10/2010
4.68
 41,930 4.69 4.74 4.65 14,000 0 0.5
30/09/2010
4.69
 76,250 4.68 4.69 4.64 43,590 0 1.5
29/09/2010
4.68
 60,190 4.65 4.69 4.65 13,750 0 0.5
28/09/2010
4.65
 51,710 4.64 4.65 4.57 11,390 0 0.4
27/09/2010
4.64
 8,920 4.65 4.65 4.54 5,000 0 0.2
24/09/2010
4.65
 13,020 4.65 4.65 4.54 5,000 0 0.2
23/09/2010
4.65
 35,470 4.65 4.65 4.54 15,030 0 0.5
22/09/2010
4.65
 16,170 4.54 4.65 4.50 6,310 0 0.2
21/09/2010
4.54
 68,730 4.75 4.75 4.54 650 54,070 -1.8
20/09/2010
4.75
 44,820 4.68 4.75 4.58 14,820 0 0.5
17/09/2010
4.68
 47,210 4.67 4.86 4.67 5,000 0 0.2
16/09/2010
4.67
 15,530 4.65 4.71 4.64 4,790 3,100 0.1
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2010
4.65
 51,860 4.61 4.75 4.61 15,680 0 0.5
14/09/2010
4.61
 47,330 4.57 4.75 4.57 0 0 0
13/09/2010
4.57
 56,140 4.68 4.75 4.53 19,980 0 0.7
10/09/2010
4.68
 65,630 4.77 4.80 4.68 3,280 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |