CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2011
3.35
 12,300 3.34 3.38 3.26 10,000 0 0.4
14/01/2011
3.34
 42,040 3.31 3.35 3.32 40,460 0 1.4
13/01/2011
3.31
 25,020 3.31 3.32 3.31 22,610 400 0.8
12/01/2011
3.31
 17,190 3.31 3.37 3.29 12,850 0 0.4
11/01/2011
3.31
 43,720 3.35 3.35 3.26 40,610 0 1.4
10/01/2011
3.35
 47,620 3.31 3.35 3.26 47,620 0 1.7
07/01/2011
3.31
 54,210 3.31 3.31 3.21 41,710 0 1.5
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2011
3.31
 41,100 3.27 3.33 3.30 24,230 0 0.8
05/01/2011
3.27
 71,040 3.33 3.33 3.27 49,810 0 1.8
04/01/2011
3.33
 29,460 3.27 3.37 3.32 17,140 0 0.6
31/12/2010
3.27
 67,420 3.23 3.30 3.23 58,450 0 2.1
30/12/2010
3.23
 69,910 3.30 3.30 3.22 28,890 0 1.0
29/12/2010
3.30
 108,500 3.33 3.39 3.30 79,080 0 2.9
28/12/2010
3.33
 70,880 3.36 3.38 3.26 46,050 0 1.7
27/12/2010
3.36
 173,940 3.40 3.40 3.32 130,280 25,000 3.9
24/12/2010
3.40
 124,610 3.45 3.45 3.29 65,960 0 2.4
23/12/2010
3.45
 114,140 3.44 3.48 3.35 103,880 31,980 2.7
22/12/2010
3.44
 159,830 3.43 3.53 3.43 24,950 0 0.9
21/12/2010
3.43
 492,170 3.28 3.43 3.30 67,010 46,400 0.8
20/12/2010
3.28
 454,210 3.12 3.28 3.12 155,350 17,500 4.8
17/12/2010
3.12
 55,050 3.07 3.12 3.05 32,450 10,000 0.8
16/12/2010
3.07
 42,490 3.13 3.13 3.07 23,080 0 0.8
15/12/2010
3.13
 97,540 3.12 3.14 3.07 66,760 34,350 1.1
14/12/2010
3.12
 92,820 3.16 3.16 3.07 62,620 26,100 1.2
13/12/2010
3.16
 147,590 3.10 3.17 3.12 13,310 5,000 0.3
10/12/2010
3.10
 34,150 3.03 3.10 3.03 23,360 0 0.8
09/12/2010
3.03
 60,850 3.05 3.07 2.98 27,400 25,000 0.1
08/12/2010
3.05
 16,410 3.07 3.09 3.03 5,550 0 0.2
07/12/2010
3.07
 62,230 3.11 3.11 3.07 12,810 30,190 -0.6
06/12/2010
3.11
 131,050 3.11 3.12 3.08 7,100 40,680 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |