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) 		21.72 22.85% 27,812,400 -3,224,100 -341.4
95.08
116.80
116
2 tháng
(2025-11-28) 		26.68 29.60% 38,916,300 -2,358,300 -261.1
87.15
116.80
116
3 tháng
(2025-10-29) 		22.22 23.49% 49,693,600 -2,519,700 -270.5
86.16
116.80
116
6 tháng
(2025-07-31) 		34.57 42.04% 96,189,800 -1,195,910 -140.0
81.35
116.80
116
12 tháng
(2025-02-03) 		21.71 22.83% 219,840,700 -1,920,387 -749.9
61.19
116.80
116
24 tháng
(2024-02-07) 		30.26 34.97% 493,429,600 -2,112,400 -803.0
61.19
116.80
116
36 tháng
(2023-02-13) 		39.05 50.23% 669,678,900 -3,432,243 -855.1
61.19
116.80
116
60 tháng
(2021-02-22) 		59.77 104.80% 986,578,700 -2,275,690 -635.0
55.49
116.80
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2010
4.77
 52,000 4.75 4.81 4.75 10,340 6,050 0.2
08/09/2010
4.75
 105,800 4.79 4.79 4.61 54,080 0 1.9
07/09/2010
4.79
 47,490 4.81 4.81 4.77 11,020 0 0.4
06/09/2010
4.81
 60,390 4.68 4.85 4.80 9,820 0 0.4
01/09/2010
4.68
 71,670 4.68 4.68 4.56 35,190 0 1.2
31/08/2010
4.68
 175,300 4.49 4.68 4.49 77,090 90 2.7
30/08/2010
4.49
 109,910 4.28 4.49 4.41 30,620 0 1.0
27/08/2010
4.28
 50,190 4.12 4.29 3.96 3,380 2,030 0.0
26/08/2010
4.12
 149,060 3.93 4.12 4.01 27,080 0 0.8
25/08/2010
3.93
 79,290 4.06 4.06 3.89 38,140 0 1.1
24/08/2010
4.06
 100,560 4.25 4.25 4.05 30,840 10 0.9
23/08/2010
4.25
 11,100 4.41 4.41 4.25 4,280 3,260 0.0
20/08/2010
4.41
 40,120 4.26 4.41 4.17 31,740 0 1.0
19/08/2010
4.26
 23,830 4.21 4.28 4.21 10,330 0 0.3
18/08/2010
4.21
 15,200 4.41 4.41 4.21 5,540 0 0.2
17/08/2010
4.41
 36,480 4.28 4.41 4.21 20,430 0 0.7
16/08/2010
4.28
 42,540 4.08 4.28 4.22 14,410 15,000 -0.0
13/08/2010
4.08
 56,620 4.02 4.08 4.01 15,700 0 0.5
12/08/2010
4.02
 94,100 4.22 4.22 4.02 300 12,030 -0.4
11/08/2010
4.22
 25,480 4.17 4.34 4.17 120 0 0.0
10/08/2010
4.17
 48,370 4.36 4.36 4.14 90 260 -0.0
09/08/2010
4.36
 12,940 4.55 4.55 4.36 0 0 0
06/08/2010
4.55
 8,250 4.56 4.56 4.51 0 0 0
05/08/2010
4.56
 27,070 4.64 4.68 4.56 10,080 0 0.3
04/08/2010
4.64
 11,290 4.75 4.75 4.60 300 0 0.0
03/08/2010
4.75
 16,210 4.76 4.81 4.75 2,100 0 0.1
02/08/2010
4.76
 11,010 4.76 4.77 4.76 0 0 0
30/07/2010
4.76
 25,920 4.79 4.81 4.75 0 0 0
29/07/2010
4.79
 20,320 4.81 4.83 4.79 300 0 0.0
28/07/2010
4.81
 10,760 4.88 4.95 4.81 0 0 0
27/07/2010
4.88
 23,580 4.99 5.01 4.88 200 4,580 -0.2
26/07/2010
4.99
 17,300 5.01 5.01 4.99 300 0 0.0
23/07/2010
5.01
 30,650 5.03 5.08 5.00 0 0 0
22/07/2010
5.03
 26,430 5.08 5.08 5.03 2,400 3,030 -0.0
21/07/2010
5.08
 18,610 5.11 5.13 5.08 4,600 0 0.2
20/07/2010
5.11
 34,970 5.19 5.19 5.11 22,000 9,730 0.5
19/07/2010
5.19
 35,820 5.19 5.19 5.17 13,000 0 0.5
16/07/2010
5.19
 79,350 5.15 5.19 5.15 13,050 0 0.5
15/07/2010
5.15
 57,360 5.15 5.19 5.15 21,780 2,800 0.7
14/07/2010
5.15
 27,180 5.20 5.21 5.15 0 0 0
13/07/2010
5.20
 93,900 5.13 5.20 5.13 17,280 0 0.7
12/07/2010
5.13
 77,390 5.12 5.13 5.08 34,600 0 1.3
09/07/2010
5.12
 47,760 5.05 5.19 5.11 800 0 0.0
08/07/2010
5.05
 81,210 5.09 5.20 5.05 0 0 0
07/07/2010
5.09
 64,290 5.27 5.27 5.09 27,760 22,950 0.2
06/07/2010
5.27
 41,050 5.32 5.32 5.20 0 20,000 -0.8
05/07/2010
5.32
 107,250 5.28 5.32 5.20 34,450 100 1.3
02/07/2010
5.28
 202,530 5.13 5.28 5.09 1,000 32,230 -1.2
01/07/2010
5.13
 177,140 5.11 5.15 5.08 0 0 0
30/06/2010
5.11
 101,720 5.35 5.35 5.11 20,000 30,250 -0.4
29/06/2010
5.35
 173,630 5.28 5.35 5.21 0 5,000 -0.2
28/06/2010
5.28
 87,200 5.08 5.28 5.05 380 30,000 -1.2
25/06/2010
5.08
 74,000 5.15 5.21 5.08 38,260 14,500 0.9
24/06/2010
5.15
 89,740 5.33 5.35 5.15 37,000 57,370 -0.8
23/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/06/2010
5.33
 104,180 5.26 5.41 5.15 10,000 200 0.4
22/06/2010
5.26
 203,240 5.26 5.26 5.21 131,470 120,000 0.7
21/06/2010
5.26
 143,830 5.26 5.26 5.21 80,110 38,000 2.5
18/06/2010
5.26
 134,640 5.21 5.30 5.26 95,290 0 5.6
17/06/2010
5.21
 138,390 5.26 5.26 5.21 106,720 0 6.3
16/06/2010
5.26
 221,590 5.26 5.30 5.21 173,000 148,220 1.5
15/06/2010
5.26
 72,430 5.17 5.26 5.17 53,000 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |