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
(2025-11-04) 		1.40 1.56% 9,237,800 -22,700 1.5
87
91.60
90.30
2 tháng
(2025-10-06) 		7.20 8.55% 29,914,700 2,479,800 232.2
83.90
95.50
90.30
3 tháng
(2025-09-05) 		5.62 6.55% 39,772,700 1,676,300 163.8
83
95.50
90.30
6 tháng
(2025-06-09) 		18.01 24.54% 86,287,900 2,563,023 288.0
73.39
95.50
90.30
12 tháng
(2024-12-09) 		-3.25 -3.43% 199,725,200 1,275,434 -414.5
61.78
97.38
90.30
24 tháng
(2023-12-15) 		15.52 20.45% 501,583,200 998,932 -473.0
61.78
105.35
90.30
36 tháng
(2022-12-20) 		14.01 18.10% 645,164,400 -389,001 -534.2
61.78
105.35
90.30
60 tháng
(2020-12-30) 		37 68% 971,854,980 1,946,180 -210.2
52.58
105.35
90.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
95.81
 845,700 95.52 96.96 95.52 2,000 0 0.2
23/09/2024
95.52
 561,500 95.42 95.90 94.94 0 0 0
20/09/2024
95.23
 1,659,400 95.71 96.19 95.13 0 0 0
19/09/2024
95.32
 1,491,600 96.38 96.38 94.94 0 2,000 -0.2
18/09/2024
96.38
 1,004,900 96.58 96.87 95.90 0 0 0
17/09/2024
96.38
 524,600 95.61 96.38 95.61 0 0 0
16/09/2024
95.90
 973,000 96.38 97.73 95.90 0 0 0
13/09/2024
96.19
 583,900 96.00 96.29 95.71 0 0 0
12/09/2024
95.81
 663,700 96.29 96.58 95.71 10,500 0 1.0
11/09/2024
95.61
 652,500 95.13 95.81 94.94 0 0 0
10/09/2024
95.42
 741,300 95.90 96.77 95.32 43,500 0 4.3
09/09/2024
95.90
 920,100 95.71 96.38 94.84 0 0 0
06/09/2024
96.00
 1,142,500 96.38 96.96 95.52 7,800 3,000 0.5
05/09/2024
96.48
 1,093,800 98.22 98.79 96.48 13,100 43,500 -3.1
04/09/2024
97.54
 1,172,800 97.44 98.12 96.48 3,000 100 0.3
30/08/2024
98.51
 817,100 97.64 98.99 97.64 0 7,800 -0.8
29/08/2024
97.35
 1,029,600 98.12 98.99 97.35 0 13,100 -1.3
28/08/2024
97.93
 1,569,300 99.47 99.76 97.54 0 2,700 -0.3
27/08/2024
99.28
 2,291,700 99.18 100.05 96.96 0 0 0
26/08/2024
98.89
 5,634,400 103.13 103.61 98.89 100 115,300 -12.1
23/08/2024
104.96
 1,577,500 105.64 105.64 103.61 7,400 22,000 -1.6
22/08/2024
105.35
 1,571,100 104.58 106.22 104.19 0 0 0
21/08/2024
104.48
 1,480,600 104.10 104.48 103.13 0 100 -0.0
20/08/2024
104.10
 3,270,300 102.75 104.48 102.36 18,200 7,400 1.1
19/08/2024
101.11
 4,954,600 95.42 101.11 95.13 5,200 0 0.5
16/08/2024
94.55
 1,726,700 93.30 94.75 92.63 0 0 0
15/08/2024
93.40
 849,100 93.69 93.78 91.57 5,400 18,200 -1.2
14/08/2024
93.88
 811,600 94.65 95.13 93.49 0 5,200 -0.5
13/08/2024
93.88
 1,567,300 93.69 95.13 93.01 6,200 0 0.6
12/08/2024
93.49
 561,000 92.14 93.49 91.85 0 5,400 -0.5
09/08/2024
92.14
 415,200 91.76 92.24 91.08 13,740 0 1.3
08/08/2024
90.89
 468,500 91.28 92.05 90.79 0 6,200 -0.6
07/08/2024
92.05
 281,300 93.01 93.01 90.70 0 0 0
06/08/2024
92.14
 641,000 91.85 92.24 90.51 0 13,700 -1.3
05/08/2024
91.76
 1,921,400 93.40 94.46 90.12 100 0 0.0
02/08/2024
95.42
 1,826,200 92.14 95.42 92.14 1,000 0 0.1
01/08/2024
94.26
 2,463,900 93.01 95.71 92.14 0 0 0
31/07/2024
93.59
 762,200 93.78 93.78 92.82 1,400 30,100 -2.8
30/07/2024
93.40
 773,400 93.01 94.46 92.53 1,200 0 0.1
29/07/2024
93.30
 417,800 93.20 93.30 92.53 1,200 0 0.1
26/07/2024
92.72
 608,300 91.85 92.72 91.47 3,000 1,400 0.2
25/07/2024
91.37
 279,900 90.70 91.47 90.70 0 0 0
24/07/2024
91.37
 1,225,200 90.41 91.95 89.16 0 1,200 -0.1
23/07/2024
90.41
 966,100 90.89 92.05 90.22 2,448 3,000 -0.1
22/07/2024
90.79
 810,400 91.57 92.14 90.41 0 0 0
19/07/2024
92.24
 653,700 92.53 92.63 91.47 0 0 0
18/07/2024
92.53
 1,137,100 92.14 92.53 90.41 0 2,400 -0.2
17/07/2024
92.43
 1,428,300 93.97 94.26 90.22 0 0 0
16/07/2024
93.59
 1,566,400 94.46 95.81 93.59 0 0 0
15/07/2024
94.17
 929,700 94.46 94.46 93.40 0 0 0
12/07/2024
94.17
 1,185,000 94.26 94.26 93.11 2,800 0 0.3
11/07/2024
93.88
 1,313,300 94.94 95.32 93.59 0 0 0
10/07/2024
94.46
 999,700 95.23 95.42 94.17 0 0 0
09/07/2024
95.13
 3,955,700 91.95 95.32 91.66 0 2,800 -0.3
08/07/2024
91.95
 1,007,700 92.63 92.63 91.18 0 0 0
05/07/2024
91.57
 752,200 91.57 91.95 90.79 0 0 0
04/07/2024
91.47
 1,048,700 91.57 92.63 91.08 0 0 0
03/07/2024
91.18
 862,100 92.14 92.14 90.70 0 0 0
02/07/2024
91.57
 800,300 90.79 92.14 90.60 0 0 0
01/07/2024
90.60
 500,500 91.57 91.95 90.12 0 0 0
28/06/2024
92.05
 799,400 91.95 92.05 90.12 9,100 0 0.9
27/06/2024
92.05
 1,037,400 92.53 92.53 90.41 0 0 0
26/06/2024
92.63
 957,800 92.82 93.01 91.18 0 7,100 -0.7
25/06/2024
93.01
 446,500 92.91 93.40 92.53 2,800 9,000 -0.6
24/06/2024
93.78
 1,428,300 94.17 94.36 91.37 0 0 0
21/06/2024
94.17
 908,300 94.94 94.94 94.17 0 0 0
20/06/2024
94.26
 1,409,300 93.01 95.13 93.01 0 2,800 -0.3
19/06/2024
93.30
 508,000 93.11 93.30 92.05 0 0 0
18/06/2024
93.11
 662,800 92.53 93.49 92.53 0 0 0
17/06/2024
92.53
 920,900 92.05 92.53 91.08 0 45,100 -4.3
14/06/2024
92.34
 837,500 93.78 93.78 92.34 0 0 0
13/06/2024
93.78
 866,300 93.88 93.88 92.82 8,800 47,700 -3.8
12/06/2024
93.40
 1,519,800 90.89 93.40 90.79 0 0 0
11/06/2024
90.89
 903,100 91.28 91.76 90.79 0 33 -0.0
10/06/2024
91.18
 700,400 90.60 91.37 90.60 240,900 28,800 -0.7
07/06/2024
91.18
 941,700 91.95 91.95 90.31 89,712 261,500 -16.2
06/06/2024
91.57
 1,572,400 92.53 92.53 90.60 530,100 80,000 43.0
05/06/2024
90.99
 1,422,800 91.57 91.95 90.70 1,500 220,900 -20.7
04/06/2024
91.37
 1,668,700 90.22 91.85 90.12 0 29,700 -2.8
03/06/2024
90.22
 1,703,300 90.60 90.79 89.35 1,000 450,100 -41.8
31/05/2024
90.51
 1,189,600 89.54 90.51 89.25 1,400 191,500 -17.7
30/05/2024
89.54
 2,225,500 89.35 89.54 88.19 10,300 270,000 -23.9
29/05/2024
89.93
 1,175,700 91.47 91.47 89.93 0 1,000 -0.1
28/05/2024
91.47
 888,900 90.79 91.57 90.70 200 1,400 -0.1
27/05/2024
90.79
 752,600 91.57 91.76 90.12 100 10,300 -1.0
24/05/2024
91.47
 2,852,200 93.49 93.78 90.79 500 0 0.0
23/05/2024
94.55
 1,367,300 94.55 94.55 92.63 309,000 200 30.1
22/05/2024
94.55
 1,584,400 95.04 95.04 93.01 15,400 100 1.5
21/05/2024
94.46
 2,638,700 94.94 97.25 94.46 400 500 -0.0
20/05/2024
93.88
 1,391,400 96.10 96.10 93.88 3,900 309,000 -29.9
17/05/2024
95.52
 2,413,900 93.88 95.90 93.49 41,200 15,400 -1.5
16/05/2024
93.69
 1,124,100 93.78 94.17 93.20 0 400 -0.0
15/05/2024
93.20
 1,183,000 93.49 93.49 92.43 75,000 3,900 6.9
14/05/2024
92.91
 1,342,900 94.36 94.36 92.05 41,500 41,200 0.1
13/05/2024
93.69
 564,400 94.84 94.84 93.11 15,000 61,800 -4.5
10/05/2024
93.97
 2,296,200 93.97 94.75 92.91 25,200 75,000 -4.8
09/05/2024
93.01
 1,101,600 94.07 94.55 92.53 200 1,000 -0.1
08/05/2024
94.07
 1,033,800 94.46 94.55 93.30 3,100 55,700 -5.1
07/05/2024
94.46
 2,601,600 92.82 95.61 92.05 52,000 25,200 2.7
06/05/2024
92.43
 1,019,300 93.01 93.11 91.85 4,900 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |