CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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)
14/06/2010
5.17
 57,720 5.26 5.26 5.17 15,000 0 0.9
11/06/2010
5.26
 181,460 5.26 5.30 5.26 109,200 110,000 -0.0
10/06/2010
5.26
 251,470 5.26 5.26 5.21 195,830 213,750 -1.1
09/06/2010
5.26
 63,070 5.21 5.30 5.21 40,020 21,710 1.1
08/06/2010
5.21
 35,560 5.21 5.26 5.12 420 17,960 -1.0
07/06/2010
5.21
 30,300 5.26 5.26 5.17 0 12,630 -0.7
04/06/2010
5.26
 349,190 5.12 5.35 5.26 0 92,360 -5.5
03/06/2010
5.12
 142,680 5.12 5.17 5.12 162,880 50,000 6.5
02/06/2010
5.12
 33,830 5.21 5.21 5.12 0 8,160 -0.5
01/06/2010
5.21
 21,150 5.17 5.21 5.08 0 0 0
31/05/2010
5.17
 9,900 5.26 5.30 5.17 0 500 -0.0
28/05/2010
5.26
 116,680 5.17 5.30 5.21 0 1,000 -0.1
27/05/2010
5.17
 124,320 5.08 5.17 4.95 0 1,000 -0.1
26/05/2010
5.08
 150,280 5.04 5.12 5.04 11,500 0 0.7
25/05/2010
5.04
 77,980 5.04 5.12 5.04 21,620 500 1.2
24/05/2010
5.04
 25,110 4.95 5.04 4.90 1,000 0 0.1
21/05/2010
4.95
 248,310 5.17 5.17 4.95 34,520 0 1.9
20/05/2010
5.17
 51,460 4.95 5.17 4.90 16,480 0 0.9
19/05/2010
4.95
 84,280 5.12 5.12 4.95 0 18,600 -1.0
18/05/2010
5.12
 49,410 5.12 5.12 5.08 1,000 0 0.1
17/05/2010
5.12
 52,790 5.21 5.21 5.12 600 0 0.0
14/05/2010
5.21
 50,660 5.26 5.35 5.21 0 0 0
13/05/2010
5.26
 110,730 5.26 5.35 5.21 70 1,380 -0.1
12/05/2010
5.26
 116,500 5.35 5.35 5.21 30,000 18,950 0.7
11/05/2010
5.35
 103,840 5.30 5.35 5.26 0 38,550 -2.3
10/05/2010
5.30
 77,280 5.35 5.35 5.26 1,500 0 0.1
07/05/2010
5.35
 153,640 5.48 5.48 5.35 1,200 0 0.1
06/05/2010
5.48
 221,790 5.35 5.57 5.35 0 1,800 -0.1
05/05/2010
5.35
 161,520 5.44 5.44 5.35 5,000 0 0.3
04/05/2010
5.44
 42,660 5.39 5.44 5.39 22,540 0 1.4
29/04/2010
5.39
 48,270 5.39 5.44 5.35 6,370 0 0.4
28/04/2010
5.39
 64,250 5.44 5.44 5.35 23,650 0 1.4
27/04/2010
5.44
 62,710 5.48 5.48 5.39 37,660 0 2.3
26/04/2010
5.48
 102,180 5.48 5.48 5.35 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
5.48
 195,570 5.44 5.70 5.48 64,630 0 4.0
21/04/2010
5.44
 264,130 5.22 5.44 5.30 18,640 300 1.1
20/04/2010
5.22
 68,980 5.26 5.30 5.22 0 140 -0.0
19/04/2010
5.26
 111,930 5.35 5.35 5.26 13,590 500 0.8
16/04/2010
5.35
 70,510 5.44 5.44 5.35 11,080 0 0.7
15/04/2010
5.44
 73,450 5.35 5.44 5.35 44,880 3,000 2.6
14/04/2010
5.35
 72,670 5.39 5.39 5.35 10,000 0 0.6
13/04/2010
5.39
 65,530 5.39 5.44 5.39 15,000 0 0.9
12/04/2010
5.39
 256,740 5.39 5.48 5.35 13,200 70,000 -3.5
09/04/2010
5.39
 109,390 5.35 5.39 5.35 2,500 1,500 0.1
08/04/2010
5.35
 128,320 5.52 5.57 5.35 33,340 800 2.0
07/04/2010
5.52
 187,120 5.48 5.57 5.39 0 0 0
06/04/2010
5.48
 463,200 5.39 5.66 5.48 80,940 4,000 4.8
05/04/2010
5.39
 329,860 5.17 5.39 5.17 11,100 500 0.6
02/04/2010
5.17
 91,810 5.17 5.22 5.13 19,530 500 1.1
01/04/2010
5.17
 95,420 5.13 5.22 5.08 17,220 0 1.0
31/03/2010
5.13
 124,280 5.08 5.17 5.04 6,960 0 0.4
30/03/2010
5.08
 163,560 5.13 5.17 5.04 0 250 -0.0
29/03/2010
5.13
 254,430 5.08 5.17 4.99 0 0 0
26/03/2010
5.08
 173,340 5.08 5.08 4.91 2,210 0 0.1
25/03/2010
5.08
 117,710 5.13 5.13 4.95 30 0 0.0
24/03/2010
5.13
 184,340 5.22 5.26 5.04 2,930 0 0.2
23/03/2010
5.22
 623,330 4.99 5.22 4.99 7,010 0 0.4
22/03/2010
4.99
 103,830 4.77 4.99 4.99 0 3,030 -0.2
19/03/2010
4.77
 161,150 4.86 4.91 4.77 34,360 0 1.9
18/03/2010
4.86
 59,700 4.82 4.91 4.82 19,570 0 1.1
17/03/2010
4.82
 85,800 4.95 4.95 4.82 20,500 0 1.1
16/03/2010
4.95
 64,200 5.04 5.04 4.86 10,000 0 0.6
15/03/2010
5.04
 89,890 5.04 5.13 5.04 21,440 0 1.2
12/03/2010
5.04
 123,540 4.95 5.04 4.95 32,910 7,500 1.4
11/03/2010
4.95
 53,730 4.99 4.99 4.95 480 0 0.0
10/03/2010
4.99
 55,930 5.04 5.04 4.95 0 0 0
09/03/2010
5.04
 183,740 4.91 5.04 4.91 35,020 100 2.0
08/03/2010
4.91
 68,060 4.86 4.95 4.86 0 0 0
05/03/2010
4.86
 73,590 4.82 4.86 4.82 1,550 0 0.1
04/03/2010
4.82
 122,200 4.82 4.99 4.82 0 0 0
03/03/2010
4.82
 41,050 4.77 4.82 4.77 0 0 0
02/03/2010
4.77
 33,140 4.86 4.91 4.77 0 2,150 -0.1
01/03/2010
4.86
 50,000 4.69 4.86 4.69 0 0 0
26/02/2010
4.69
 76,240 4.77 4.82 4.69 100 22,960 -1.2
25/02/2010
4.77
 46,560 4.73 4.82 4.73 0 36,490 -2.0
24/02/2010
4.73
 78,440 4.86 4.86 4.73 0 26,740 -1.4
23/02/2010
4.86
 36,860 5.04 5.04 4.86 7,720 0 0.4
22/02/2010
5.04
 21,940 5.04 5.08 5.04 0 0 0
12/02/2010
5.04
 17,850 4.99 5.08 5.04 1,500 0 0.1
11/02/2010
4.99
 18,210 4.95 4.99 4.86 0 0 0
10/02/2010
4.95
 11,170 4.86 4.99 4.91 50 0 0.0
09/02/2010
4.86
 50,380 4.95 4.95 4.86 7,160 0 0.4
08/02/2010
4.95
 27,330 4.91 4.99 4.86 2,430 10,580 -0.5
05/02/2010
4.91
 78,500 5.04 5.04 4.86 20,000 2,700 1.0
04/02/2010
5.04
 43,580 5.04 5.08 4.99 32,820 0 1.9
03/02/2010
5.04
 34,150 4.86 5.04 4.91 23,250 0 1.3
02/02/2010
4.86
 40,850 4.82 4.91 4.86 20,040 0 1.1
01/02/2010
4.82
 56,220 4.86 4.91 4.82 27,850 100 1.5
29/01/2010
4.86
 51,740 4.91 4.99 4.82 10,220 0 0.6
28/01/2010
4.91
 29,870 4.99 4.99 4.91 1,920 100 0.1
27/01/2010
4.99
 50,960 5.17 5.17 4.99 21,600 0 1.2
26/01/2010
5.17
 58,340 4.99 5.17 5.04 8,950 0 0.5
25/01/2010
4.99
 62,040 4.82 4.99 4.82 2,000 0 0.1
22/01/2010
4.82
 99,740 4.86 4.99 4.73 42,900 41,000 0.1
21/01/2010
4.86
 98,870 5.04 5.13 4.86 50,680 0 2.9
20/01/2010
5.04
 31,180 5.17 5.17 5.04 10,000 0 0.6
19/01/2010
5.17
 131,950 4.95 5.17 4.95 37,080 0 2.1
18/01/2010
4.95
 53,650 5.13 5.13 4.95 38,070 0 2.2
15/01/2010
5.13
 45,490 5.17 5.22 5.08 19,320 1,150 1.1
14/01/2010
5.17
 82,900 5.08 5.26 5.17 35,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |