CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

32.75
0.10
(0.31%)
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
(2026-06-29) 		-30.30 -47.94% 165,220,400 -35,645,098 0
30.75
63.20
32.65
2 tháng
(2026-05-29) 		-32.90 -50% 184,331,700 -34,770,812 0
30.75
68.20
32.65
3 tháng
(2026-04-29) 		-34.40 -51.11% 205,758,600 -37,642,225 0
30.75
70.10
32.65
6 tháng
(2026-01-29) 		-51.43 -60.99% 315,728,100 -42,293,689 -309.8
30.75
84.67
32.65
12 tháng
(2025-08-04) 		-23.28 -41.44% 413,950,200 -43,234,299 -420.5
30.75
84.67
32.65
24 tháng
(2024-08-07) 		-27.87 -45.87% 643,892,600 -43,065,269 -958.0
30.75
84.67
32.65
36 tháng
(2023-08-14) 		-16.80 -33.80% 906,490,100 -45,173,757 -1,164.4
30.75
84.67
32.65
60 tháng
(2021-08-23) 		-7.02 -17.59% 1,238,276,700 -43,716,346 -852.3
30.75
84.67
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/10/2010
3.09
 124,390 3.15 3.15 3.06 189,500 100,000 3.0
19/10/2010
3.15
 134,780 3.16 3.16 3.10 98,300 1,400 3.3
18/10/2010
3.16
 83,070 3.16 3.16 3.12 35,000 0 1.2
15/10/2010
3.16
 57,710 3.15 3.16 3.13 37,950 0 1.3
14/10/2010
3.15
 48,520 3.15 3.16 3.13 30,360 0 1.0
13/10/2010
3.15
 49,280 3.12 3.15 3.07 35,980 0 1.2
12/10/2010
3.12
 25,530 3.17 3.17 3.07 150 0 0.0
11/10/2010
3.17
 87,870 3.17 3.17 3.08 10,410 0 0.4
08/10/2010
3.17
 78,190 3.18 3.18 3.10 25,300 0 0.9
07/10/2010
3.18
 114,000 3.17 3.18 3.12 65,000 0 2.2
06/10/2010
3.17
 118,360 3.12 3.17 3.12 74,860 0 2.6
05/10/2010
3.12
 80,080 3.12 3.12 3.03 37,290 1,000 1.2
04/10/2010
3.12
 118,300 3.12 3.12 3.08 57,100 0 1.9
01/10/2010
3.12
 41,930 3.13 3.16 3.10 14,000 0 0.5
30/09/2010
3.13
 76,250 3.12 3.13 3.09 43,590 0 1.5
29/09/2010
3.12
 60,190 3.10 3.13 3.10 13,750 0 0.5
28/09/2010
3.10
 51,710 3.09 3.10 3.05 11,390 0 0.4
27/09/2010
3.09
 8,920 3.10 3.10 3.03 5,000 0 0.2
24/09/2010
3.10
 13,020 3.10 3.10 3.03 5,000 0 0.2
23/09/2010
3.10
 35,470 3.10 3.10 3.03 15,030 0 0.5
22/09/2010
3.10
 16,170 3.03 3.10 3.00 6,310 0 0.2
21/09/2010
3.03
 68,730 3.17 3.17 3.03 650 54,070 -1.8
20/09/2010
3.17
 44,820 3.12 3.17 3.06 14,820 0 0.5
17/09/2010
3.12
 47,210 3.11 3.24 3.11 5,000 0 0.2
16/09/2010
3.11
 15,530 3.10 3.14 3.09 4,790 3,100 0.1
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2010
3.10
 51,860 3.07 3.17 3.07 15,680 0 0.5
14/09/2010
3.07
 47,330 3.05 3.16 3.05 0 0 0
13/09/2010
3.05
 56,140 3.12 3.16 3.02 19,980 0 0.7
10/09/2010
3.12
 65,630 3.18 3.20 3.12 3,280 0 0.1
09/09/2010
3.18
 52,000 3.16 3.21 3.16 10,340 6,050 0.2
08/09/2010
3.16
 105,800 3.19 3.19 3.07 54,080 0 1.9
07/09/2010
3.19
 47,490 3.21 3.21 3.18 11,020 0 0.4
06/09/2010
3.21
 60,390 3.12 3.24 3.20 9,820 0 0.4
01/09/2010
3.12
 71,670 3.12 3.12 3.04 35,190 0 1.2
31/08/2010
3.12
 175,300 2.99 3.12 2.99 77,090 90 2.7
30/08/2010
2.99
 109,910 2.85 2.99 2.94 30,620 0 1.0
27/08/2010
2.85
 50,190 2.74 2.86 2.64 3,380 2,030 0.0
26/08/2010
2.74
 149,060 2.62 2.74 2.67 27,080 0 0.8
25/08/2010
2.62
 79,290 2.71 2.71 2.59 38,140 0 1.1
24/08/2010
2.71
 100,560 2.83 2.83 2.70 30,840 10 0.9
23/08/2010
2.83
 11,100 2.94 2.94 2.83 4,280 3,260 0.0
20/08/2010
2.94
 40,120 2.84 2.94 2.78 31,740 0 1.0
19/08/2010
2.84
 23,830 2.81 2.85 2.81 10,330 0 0.3
18/08/2010
2.81
 15,200 2.94 2.94 2.81 5,540 0 0.2
17/08/2010
2.94
 36,480 2.85 2.94 2.81 20,430 0 0.7
16/08/2010
2.85
 42,540 2.72 2.85 2.82 14,410 15,000 -0.0
13/08/2010
2.72
 56,620 2.68 2.72 2.67 15,700 0 0.5
12/08/2010
2.68
 94,100 2.82 2.82 2.68 300 12,030 -0.4
11/08/2010
2.82
 25,480 2.78 2.90 2.78 120 0 0.0
10/08/2010
2.78
 48,370 2.91 2.91 2.76 90 260 -0.0
09/08/2010
2.91
 12,940 3.03 3.03 2.91 0 0 0
06/08/2010
3.03
 8,250 3.04 3.04 3.00 0 0 0
05/08/2010
3.04
 27,070 3.09 3.12 3.04 10,080 0 0.3
04/08/2010
3.09
 11,290 3.16 3.16 3.07 300 0 0.0
03/08/2010
3.16
 16,210 3.17 3.21 3.16 2,100 0 0.1
02/08/2010
3.17
 11,010 3.17 3.18 3.17 0 0 0
30/07/2010
3.17
 25,920 3.19 3.21 3.16 0 0 0
29/07/2010
3.19
 20,320 3.21 3.22 3.19 300 0 0.0
28/07/2010
3.21
 10,760 3.25 3.30 3.21 0 0 0
27/07/2010
3.25
 23,580 3.32 3.34 3.25 200 4,580 -0.2
26/07/2010
3.32
 17,300 3.34 3.34 3.32 300 0 0.0
23/07/2010
3.34
 30,650 3.35 3.39 3.33 0 0 0
22/07/2010
3.35
 26,430 3.39 3.39 3.35 2,400 3,030 -0.0
21/07/2010
3.39
 18,610 3.40 3.42 3.39 4,600 0 0.2
20/07/2010
3.40
 34,970 3.46 3.46 3.40 22,000 9,730 0.5
19/07/2010
3.46
 35,820 3.46 3.46 3.45 13,000 0 0.5
16/07/2010
3.46
 79,350 3.43 3.46 3.43 13,050 0 0.5
15/07/2010
3.43
 57,360 3.43 3.46 3.43 21,780 2,800 0.7

Chính sách bảo mật | Điều khoản sử dụng |