CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

116.80
-0.10
(-0.09%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |