CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

117.40
0.50
(0.43%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2010
5.03
 26,430 5.08 5.08 5.03 2,400 3,030 -0.0
21/07/2010
5.08
 18,610 5.11 5.13 5.08 4,600 0 0.2
20/07/2010
5.11
 34,970 5.19 5.19 5.11 22,000 9,730 0.5
19/07/2010
5.19
 35,820 5.19 5.19 5.17 13,000 0 0.5
16/07/2010
5.19
 79,350 5.15 5.19 5.15 13,050 0 0.5
15/07/2010
5.15
 57,360 5.15 5.19 5.15 21,780 2,800 0.7
14/07/2010
5.15
 27,180 5.20 5.21 5.15 0 0 0
13/07/2010
5.20
 93,900 5.13 5.20 5.13 17,280 0 0.7
12/07/2010
5.13
 77,390 5.12 5.13 5.08 34,600 0 1.3
09/07/2010
5.12
 47,760 5.05 5.19 5.11 800 0 0.0
08/07/2010
5.05
 81,210 5.09 5.20 5.05 0 0 0
07/07/2010
5.09
 64,290 5.27 5.27 5.09 27,760 22,950 0.2
06/07/2010
5.27
 41,050 5.32 5.32 5.20 0 20,000 -0.8
05/07/2010
5.32
 107,250 5.28 5.32 5.20 34,450 100 1.3
02/07/2010
5.28
 202,530 5.13 5.28 5.09 1,000 32,230 -1.2
01/07/2010
5.13
 177,140 5.11 5.15 5.08 0 0 0
30/06/2010
5.11
 101,720 5.35 5.35 5.11 20,000 30,250 -0.4
29/06/2010
5.35
 173,630 5.28 5.35 5.21 0 5,000 -0.2
28/06/2010
5.28
 87,200 5.08 5.28 5.05 380 30,000 -1.2
25/06/2010
5.08
 74,000 5.15 5.21 5.08 38,260 14,500 0.9
24/06/2010
5.15
 89,740 5.33 5.35 5.15 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
5.33
 104,180 5.26 5.41 5.15 10,000 200 0.4
22/06/2010
5.26
 203,240 5.26 5.26 5.21 131,470 120,000 0.7
21/06/2010
5.26
 143,830 5.26 5.26 5.21 80,110 38,000 2.5
18/06/2010
5.26
 134,640 5.21 5.30 5.26 95,290 0 5.6
17/06/2010
5.21
 138,390 5.26 5.26 5.21 106,720 0 6.3
16/06/2010
5.26
 221,590 5.26 5.30 5.21 173,000 148,220 1.5
15/06/2010
5.26
 72,430 5.17 5.26 5.17 53,000 0 3.1
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

Chính sách bảo mật | Điều khoản sử dụng |