CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2010
4.70
 51,860 4.66 4.80 4.66 15,680 0 0.5
14/09/2010
4.66
 47,330 4.62 4.79 4.62 0 0 0
13/09/2010
4.62
 56,140 4.72 4.79 4.58 19,980 0 0.7
10/09/2010
4.72
 65,630 4.82 4.85 4.72 3,280 0 0.1
09/09/2010
4.82
 52,000 4.79 4.86 4.79 10,340 6,050 0.2
08/09/2010
4.79
 105,800 4.83 4.83 4.66 54,080 0 1.9
07/09/2010
4.83
 47,490 4.86 4.86 4.82 11,020 0 0.4
06/09/2010
4.86
 60,390 4.72 4.90 4.85 9,820 0 0.4
01/09/2010
4.72
 71,670 4.72 4.72 4.60 35,190 0 1.2
31/08/2010
4.72
 175,300 4.54 4.72 4.54 77,090 90 2.7
30/08/2010
4.54
 109,910 4.32 4.54 4.45 30,620 0 1.0
27/08/2010
4.32
 50,190 4.16 4.33 4.00 3,380 2,030 0.0
26/08/2010
4.16
 149,060 3.97 4.16 4.05 27,080 0 0.8
25/08/2010
3.97
 79,290 4.10 4.10 3.93 38,140 0 1.1
24/08/2010
4.10
 100,560 4.29 4.29 4.09 30,840 10 0.9
23/08/2010
4.29
 11,100 4.45 4.45 4.29 4,280 3,260 0.0
20/08/2010
4.45
 40,120 4.31 4.45 4.21 31,740 0 1.0
19/08/2010
4.31
 23,830 4.25 4.32 4.25 10,330 0 0.3
18/08/2010
4.25
 15,200 4.45 4.45 4.25 5,540 0 0.2
17/08/2010
4.45
 36,480 4.32 4.45 4.25 20,430 0 0.7
16/08/2010
4.32
 42,540 4.12 4.32 4.27 14,410 15,000 -0.0
13/08/2010
4.12
 56,620 4.06 4.12 4.05 15,700 0 0.5
12/08/2010
4.06
 94,100 4.27 4.27 4.06 300 12,030 -0.4
11/08/2010
4.27
 25,480 4.21 4.39 4.21 120 0 0.0
10/08/2010
4.21
 48,370 4.40 4.40 4.18 90 260 -0.0
09/08/2010
4.40
 12,940 4.59 4.59 4.40 0 0 0
06/08/2010
4.59
 8,250 4.60 4.60 4.55 0 0 0
05/08/2010
4.60
 27,070 4.68 4.72 4.60 10,080 0 0.3
04/08/2010
4.68
 11,290 4.79 4.79 4.64 300 0 0.0
03/08/2010
4.79
 16,210 4.81 4.86 4.79 2,100 0 0.1
02/08/2010
4.81
 11,010 4.81 4.82 4.81 0 0 0
30/07/2010
4.81
 25,920 4.83 4.86 4.79 0 0 0
29/07/2010
4.83
 20,320 4.86 4.87 4.83 300 0 0.0
28/07/2010
4.86
 10,760 4.93 4.99 4.86 0 0 0
27/07/2010
4.93
 23,580 5.03 5.06 4.93 200 4,580 -0.2
26/07/2010
5.03
 17,300 5.06 5.06 5.03 300 0 0.0
23/07/2010
5.06
 30,650 5.08 5.13 5.05 0 0 0
22/07/2010
5.08
 26,430 5.13 5.13 5.08 2,400 3,030 -0.0
21/07/2010
5.13
 18,610 5.16 5.18 5.13 4,600 0 0.2
20/07/2010
5.16
 34,970 5.24 5.24 5.16 22,000 9,730 0.5
19/07/2010
5.24
 35,820 5.24 5.24 5.22 13,000 0 0.5
16/07/2010
5.24
 79,350 5.20 5.24 5.20 13,050 0 0.5
15/07/2010
5.20
 57,360 5.20 5.24 5.20 21,780 2,800 0.7
14/07/2010
5.20
 27,180 5.25 5.26 5.20 0 0 0
13/07/2010
5.25
 93,900 5.18 5.25 5.18 17,280 0 0.7
12/07/2010
5.18
 77,390 5.17 5.18 5.13 34,600 0 1.3
09/07/2010
5.17
 47,760 5.10 5.24 5.16 800 0 0.0
08/07/2010
5.10
 81,210 5.14 5.25 5.10 0 0 0
07/07/2010
5.14
 64,290 5.32 5.32 5.14 27,760 22,950 0.2
06/07/2010
5.32
 41,050 5.37 5.37 5.25 0 20,000 -0.8
05/07/2010
5.37
 107,250 5.33 5.37 5.25 34,450 100 1.3
02/07/2010
5.33
 202,530 5.18 5.33 5.14 1,000 32,230 -1.2
01/07/2010
5.18
 177,140 5.16 5.20 5.13 0 0 0
30/06/2010
5.16
 101,720 5.40 5.40 5.16 20,000 30,250 -0.4
29/06/2010
5.40
 173,630 5.33 5.40 5.26 0 5,000 -0.2
28/06/2010
5.33
 87,200 5.13 5.33 5.10 380 30,000 -1.2
25/06/2010
5.13
 74,000 5.20 5.26 5.13 38,260 14,500 0.9
24/06/2010
5.20
 89,740 5.39 5.40 5.20 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
5.39
 104,180 5.31 5.47 5.20 10,000 200 0.4
22/06/2010
5.31
 203,240 5.31 5.31 5.26 131,470 120,000 0.7
21/06/2010
5.31
 143,830 5.31 5.31 5.26 80,110 38,000 2.5
18/06/2010
5.31
 134,640 5.26 5.35 5.31 95,290 0 5.6
17/06/2010
5.26
 138,390 5.31 5.31 5.26 106,720 0 6.3
16/06/2010
5.31
 221,590 5.31 5.35 5.26 173,000 148,220 1.5
15/06/2010
5.31
 72,430 5.22 5.31 5.22 53,000 0 3.1
14/06/2010
5.22
 57,720 5.31 5.31 5.22 15,000 0 0.9
11/06/2010
5.31
 181,460 5.31 5.35 5.31 109,200 110,000 -0.0
10/06/2010
5.31
 251,470 5.31 5.31 5.26 195,830 213,750 -1.1
09/06/2010
5.31
 63,070 5.26 5.35 5.26 40,020 21,710 1.1
08/06/2010
5.26
 35,560 5.26 5.31 5.17 420 17,960 -1.0
07/06/2010
5.26
 30,300 5.31 5.31 5.22 0 12,630 -0.7
04/06/2010
5.31
 349,190 5.17 5.40 5.31 0 92,360 -5.5
03/06/2010
5.17
 142,680 5.17 5.22 5.17 162,880 50,000 6.5
02/06/2010
5.17
 33,830 5.26 5.26 5.17 0 8,160 -0.5
01/06/2010
5.26
 21,150 5.22 5.26 5.13 0 0 0
31/05/2010
5.22
 9,900 5.31 5.35 5.22 0 500 -0.0
28/05/2010
5.31
 116,680 5.22 5.35 5.26 0 1,000 -0.1
27/05/2010
5.22
 124,320 5.13 5.22 4.99 0 1,000 -0.1
26/05/2010
5.13
 150,280 5.08 5.17 5.08 11,500 0 0.7
25/05/2010
5.08
 77,980 5.08 5.17 5.08 21,620 500 1.2
24/05/2010
5.08
 25,110 4.99 5.08 4.95 1,000 0 0.1
21/05/2010
4.99
 248,310 5.22 5.22 4.99 34,520 0 1.9
20/05/2010
5.22
 51,460 4.99 5.22 4.95 16,480 0 0.9
19/05/2010
4.99
 84,280 5.17 5.17 4.99 0 18,600 -1.0
18/05/2010
5.17
 49,410 5.17 5.17 5.13 1,000 0 0.1
17/05/2010
5.17
 52,790 5.26 5.26 5.17 600 0 0.0
14/05/2010
5.26
 50,660 5.31 5.40 5.26 0 0 0
13/05/2010
5.31
 110,730 5.31 5.40 5.26 70 1,380 -0.1
12/05/2010
5.31
 116,500 5.40 5.40 5.26 30,000 18,950 0.7
11/05/2010
5.40
 103,840 5.35 5.40 5.31 0 38,550 -2.3
10/05/2010
5.35
 77,280 5.40 5.40 5.31 1,500 0 0.1
07/05/2010
5.40
 153,640 5.53 5.53 5.40 1,200 0 0.1
06/05/2010
5.53
 221,790 5.40 5.62 5.40 0 1,800 -0.1
05/05/2010
5.40
 161,520 5.49 5.49 5.40 5,000 0 0.3
04/05/2010
5.49
 42,660 5.44 5.49 5.44 22,540 0 1.4
29/04/2010
5.44
 48,270 5.44 5.49 5.40 6,370 0 0.4
28/04/2010
5.44
 64,250 5.49 5.49 5.40 23,650 0 1.4
27/04/2010
5.49
 62,710 5.53 5.53 5.44 37,660 0 2.3
26/04/2010
5.53
 102,180 5.53 5.53 5.40 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
5.53
 195,570 5.49 5.76 5.53 64,630 0 4.0

Chính sách bảo mật | Điều khoản sử dụng |