CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2010
3.11
 53,960 3.08 3.13 3.07 7,880 22,000 -0.5
02/12/2010
3.08
 43,170 3.09 3.10 3.07 14,250 16,380 -0.1
01/12/2010
3.09
 37,560 3.12 3.13 3.07 18,340 26,170 -0.3
30/11/2010
3.12
 101,250 3.09 3.18 3.09 56,360 54,580 0.1
29/11/2010
3.09
 44,430 3.09 3.09 3.07 44,400 0 1.5
26/11/2010
3.09
 31,250 3.09 3.09 3.07 31,050 5,000 0.9
25/11/2010
3.09
 58,060 3.09 3.10 3.07 39,450 0 1.3
24/11/2010
3.09
 31,530 3.09 3.09 3.03 26,480 5,000 0.7
23/11/2010
3.09
 48,330 3.09 3.09 3.07 41,680 0 1.4
22/11/2010
3.09
 58,000 3.09 3.09 2.97 54,000 5,000 1.6
19/11/2010
3.09
 51,380 3.10 3.11 3.00 39,370 5,000 1.2
18/11/2010
3.10
 51,380 3.02 3.10 2.96 42,360 2,790 1.3
17/11/2010
3.02
 46,370 3.07 3.07 3.02 0 22,690 -0.7
16/11/2010
3.07
 71,110 3.12 3.12 3.04 31,680 36,000 -0.1
15/11/2010
3.12
 55,700 3.14 3.14 3.04 43,940 10,000 1.2
12/11/2010
3.14
 77,330 3.14 3.14 3.03 71,630 0 2.4
11/11/2010
3.14
 23,440 3.16 3.16 3.11 15,000 0 0.5
10/11/2010
3.16
 53,350 3.16 3.17 3.12 18,850 0 0.6
09/11/2010
3.16
 78,850 3.14 3.16 3.11 45,640 0 1.6
08/11/2010
3.14
 103,120 3.13 3.15 3.11 72,210 6,400 2.3
05/11/2010
3.13
 100,750 3.11 3.13 3.07 44,330 32,360 0.4
04/11/2010
3.11
 69,520 3.11 3.12 3.09 16,570 5,000 0.4
03/11/2010
3.11
 71,820 3.11 3.11 3.08 29,530 0 1.0
02/11/2010
3.11
 73,750 3.12 3.12 3.10 26,300 5,000 0.7
01/11/2010
3.12
 32,030 3.12 3.12 3.10 19,460 10,000 0.3
29/10/2010
3.12
 74,090 3.12 3.13 3.11 42,580 29,660 0.4
28/10/2010
3.12
 47,490 3.14 3.14 3.12 30,000 0 1.0
27/10/2010
3.14
 78,790 3.14 3.14 3.10 27,900 0 1.0
26/10/2010
3.14
 72,130 3.09 3.18 3.09 40,000 0 1.4
25/10/2010
3.09
 88,570 3.14 3.14 3.09 61,410 0 2.1
22/10/2010
3.14
 83,400 3.08 3.14 3.05 69,630 0 2.4
21/10/2010
3.08
 109,630 3.09 3.11 3.05 83,460 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |