CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

116
-0.80
(-0.68%)
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)
13/11/2024
90.06
 285,500 90.15 90.15 89.77 1,700 10,000 -0.8
12/11/2024
90.25
 370,600 89.57 90.25 89.19 8,500 4,100 0.4
11/11/2024
89.96
 748,100 89.86 90.06 88.99 700 81,000 -7.4
08/11/2024
90.06
 522,300 90.35 90.35 89.67 100 1,200 -0.1
07/11/2024
90.35
 779,800 91.32 91.41 89.96 100 9,000 -0.8
06/11/2024
91.32
 711,100 90.64 91.90 90.25 0 0 0
05/11/2024
90.54
 739,200 89.77 90.93 89.67 0 100 -0.0
04/11/2024
89.77
 1,227,400 89.09 90.25 88.80 0 100 -0.0
01/11/2024
88.51
 3,488,600 91.22 91.22 88.51 0 3,600 -0.3
31/10/2024
91.80
 475,500 92.77 92.77 91.70 100 0 0.0
30/10/2024
92.48
 277,600 93.35 93.45 92.28 0 0 0
29/10/2024
93.25
 1,062,200 91.99 93.35 91.99 0 0 0
28/10/2024
91.90
 704,000 91.22 91.90 89.67 200 100 0.0
25/10/2024
91.12
 438,600 91.12 91.22 90.93 0 0 0
24/10/2024
91.03
 751,200 90.93 91.12 90.44 0 0 0
23/10/2024
90.83
 821,900 90.35 90.93 90.15 0 200 -0.0
22/10/2024
90.06
 1,330,700 91.41 91.61 89.67 0 0 0
21/10/2024
91.61
 400,300 91.99 92.19 91.51 0 0 0
18/10/2024
91.90
 434,900 92.48 92.48 91.90 0 0 0
17/10/2024
92.09
 497,200 91.70 92.19 91.61 0 0 0
16/10/2024
91.61
 478,900 91.32 91.90 91.32 500 0 0.0
15/10/2024
91.12
 645,000 91.70 91.90 91.12 700 0 0.1
14/10/2024
91.70
 773,600 91.99 92.38 91.41 0 0 0
11/10/2024
92.38
 487,000 92.38 92.38 91.80 0 500 -0.0
10/10/2024
92.48
 1,209,300 91.22 93.06 91.22 0 700 -0.1
09/10/2024
91.41
 775,600 91.80 91.99 91.32 0 0 0
08/10/2024
91.80
 873,900 92.38 92.38 91.51 0 0 0
07/10/2024
92.38
 789,100 92.48 93.35 92.19 200 0 0.0
04/10/2024
92.38
 1,480,600 94.12 94.22 92.38 0 0 0
03/10/2024
94.12
 710,100 94.90 95.29 94.03 100 0 0.0
02/10/2024: Cổ tức tiền mặt tỉ lệ: 14%
02/10/2024
94.90
 1,825,600 94.41 95.58 94.22 0 200 -0.0
01/10/2024
93.93
 1,509,400 94.50 94.69 93.93 1,300 0 0.1
30/09/2024
94.31
 966,900 94.60 94.69 94.03 0 23,300 -2.3
27/09/2024
94.50
 1,087,500 95.08 95.08 94.12 0 0 0
26/09/2024
94.79
 1,362,800 95.27 95.84 94.79 0 1,300 -0.1
25/09/2024
95.08
 1,191,000 95.27 95.36 94.50 0 23,300 -2.3
24/09/2024
94.88
 845,700 94.60 96.03 94.60 2,000 0 0.2
23/09/2024
94.60
 561,500 94.50 94.98 94.03 0 0 0
20/09/2024
94.31
 1,659,400 94.79 95.27 94.22 0 0 0
19/09/2024
94.41
 1,491,600 95.46 95.46 94.03 0 2,000 -0.2
18/09/2024
95.46
 1,004,900 95.65 95.93 94.98 0 0 0
17/09/2024
95.46
 524,600 94.69 95.46 94.69 0 0 0
16/09/2024
94.98
 973,000 95.46 96.79 94.98 0 0 0
13/09/2024
95.27
 583,900 95.08 95.36 94.79 0 0 0
12/09/2024
94.88
 663,700 95.36 95.65 94.79 10,500 0 1.0
11/09/2024
94.69
 652,500 94.22 94.88 94.03 0 0 0
10/09/2024
94.50
 741,300 94.98 95.84 94.41 43,500 0 4.3
09/09/2024
94.98
 920,100 94.79 95.46 93.93 0 0 0
06/09/2024
95.08
 1,142,500 95.46 96.03 94.60 7,800 3,000 0.5
05/09/2024
95.55
 1,093,800 97.27 97.84 95.55 13,100 43,500 -3.1
04/09/2024
96.60
 1,172,800 96.51 97.18 95.55 3,000 100 0.3
30/08/2024
97.56
 817,100 96.70 98.03 96.70 0 7,800 -0.8
29/08/2024
96.41
 1,029,600 97.18 98.03 96.41 0 13,100 -1.3
28/08/2024
96.98
 1,569,300 98.51 98.80 96.60 0 2,700 -0.3
27/08/2024
98.32
 2,291,700 98.23 99.08 96.03 0 0 0
26/08/2024
97.94
 5,634,400 102.14 102.62 97.94 100 115,300 -12.1
23/08/2024
103.95
 1,577,500 104.62 104.62 102.62 7,400 22,000 -1.6
22/08/2024
104.33
 1,571,100 103.57 105.19 103.19 0 0 0
21/08/2024
103.48
 1,480,600 103.09 103.48 102.14 0 100 -0.0
20/08/2024
103.09
 3,270,300 101.76 103.48 101.38 18,200 7,400 1.1
19/08/2024
100.13
 4,954,600 94.50 100.13 94.22 5,200 0 0.5
16/08/2024
93.64
 1,726,700 92.40 93.83 91.73 0 0 0
15/08/2024
92.50
 849,100 92.78 92.88 90.68 5,400 18,200 -1.2
14/08/2024
92.98
 811,600 93.74 94.22 92.59 0 5,200 -0.5
13/08/2024
92.98
 1,567,300 92.78 94.22 92.12 6,200 0 0.6
12/08/2024
92.59
 561,000 91.26 92.59 90.97 0 5,400 -0.5
09/08/2024
91.26
 415,200 90.88 91.35 90.21 13,740 0 1.3
08/08/2024
90.02
 468,500 90.40 91.16 89.92 0 6,200 -0.6
07/08/2024
91.16
 281,300 92.12 92.12 89.83 0 0 0
06/08/2024
91.26
 641,000 90.97 91.35 89.63 0 13,700 -1.3
05/08/2024
90.88
 1,921,400 92.50 93.55 89.25 100 0 0.0
02/08/2024
94.50
 1,826,200 91.26 94.50 91.26 1,000 0 0.1
01/08/2024
93.36
 2,463,900 92.12 94.79 91.26 0 0 0
31/07/2024
92.69
 762,200 92.88 92.88 91.93 1,400 30,100 -2.8
30/07/2024
92.50
 773,400 92.12 93.55 91.64 1,200 0 0.1
29/07/2024
92.40
 417,800 92.31 92.40 91.64 1,200 0 0.1
26/07/2024
91.83
 608,300 90.97 91.83 90.59 3,000 1,400 0.2
25/07/2024
90.49
 279,900 89.83 90.59 89.83 0 0 0
24/07/2024
90.49
 1,225,200 89.54 91.07 88.30 0 1,200 -0.1
23/07/2024
89.54
 966,100 90.02 91.16 89.35 2,448 3,000 -0.1
22/07/2024
89.92
 810,400 90.68 91.26 89.54 0 0 0
19/07/2024
91.35
 653,700 91.64 91.73 90.59 0 0 0
18/07/2024
91.64
 1,137,100 91.26 91.64 89.54 0 2,400 -0.2
17/07/2024
91.54
 1,428,300 93.07 93.36 89.35 0 0 0
16/07/2024
92.69
 1,566,400 93.55 94.88 92.69 0 0 0
15/07/2024
93.26
 929,700 93.55 93.55 92.50 0 0 0
12/07/2024
93.26
 1,185,000 93.36 93.36 92.21 2,800 0 0.3
11/07/2024
92.98
 1,313,300 94.03 94.41 92.69 0 0 0
10/07/2024
93.55
 999,700 94.31 94.50 93.26 0 0 0
09/07/2024
94.22
 3,955,700 91.07 94.41 90.78 0 2,800 -0.3
08/07/2024
91.07
 1,007,700 91.73 91.73 90.30 0 0 0
05/07/2024
90.68
 752,200 90.68 91.07 89.92 0 0 0
04/07/2024
90.59
 1,048,700 90.68 91.73 90.21 0 0 0
03/07/2024
90.30
 862,100 91.26 91.26 89.83 0 0 0
02/07/2024
90.68
 800,300 89.92 91.26 89.73 0 0 0
01/07/2024
89.73
 500,500 90.68 91.07 89.25 0 0 0
28/06/2024
91.16
 799,400 91.07 91.16 89.25 9,100 0 0.9
27/06/2024
91.16
 1,037,400 91.64 91.64 89.54 0 0 0
26/06/2024
91.73
 957,800 91.93 92.12 90.30 0 7,100 -0.7
25/06/2024
92.12
 446,500 92.02 92.50 91.64 2,800 9,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |