CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

67.30
0.30
(0.45%)
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
(2026-03-30) 		-41 -37.96% 25,270,700 -1,842,662 0
67
115
67.30
2 tháng
(2026-03-02) 		-57.50 -46.18% 59,629,400 -3,136,559 -93.1
67
124.50
67.30
3 tháng
(2026-01-29) 		-59.50 -47.04% 111,308,300 -5,319,959 -309.8
67
127
67.30
6 tháng
(2025-10-31) 		-26.69 -28.49% 163,036,600 -7,670,059 -559.2
67
127
67.30
12 tháng
(2025-05-05) 		-1.98 -2.87% 274,885,900 1,523,550 -346.2
67
127
67.30
24 tháng
(2024-05-09) 		-25.12 -27.27% 517,616,100 -6,875,212 -1,055.0
61.19
127
67.30
36 tháng
(2023-05-15) 		-3.02 -4.31% 761,396,600 -8,493,627 -1,145.2
61.19
127
67.30
60 tháng
(2021-05-25) 		-1.95 -2.83% 1,069,495,000 -7,010,349 -888.0
57.72
127
67.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
4.77
 52,000 4.75 4.81 4.75 10,340 6,050 0.2
08/09/2010
4.75
 105,800 4.79 4.79 4.61 54,080 0 1.9
07/09/2010
4.79
 47,490 4.81 4.81 4.77 11,020 0 0.4
06/09/2010
4.81
 60,390 4.68 4.85 4.80 9,820 0 0.4
01/09/2010
4.68
 71,670 4.68 4.68 4.56 35,190 0 1.2
31/08/2010
4.68
 175,300 4.49 4.68 4.49 77,090 90 2.7
30/08/2010
4.49
 109,910 4.28 4.49 4.41 30,620 0 1.0
27/08/2010
4.28
 50,190 4.12 4.29 3.96 3,380 2,030 0.0
26/08/2010
4.12
 149,060 3.93 4.12 4.01 27,080 0 0.8
25/08/2010
3.93
 79,290 4.06 4.06 3.89 38,140 0 1.1
24/08/2010
4.06
 100,560 4.25 4.25 4.05 30,840 10 0.9
23/08/2010
4.25
 11,100 4.41 4.41 4.25 4,280 3,260 0.0
20/08/2010
4.41
 40,120 4.26 4.41 4.17 31,740 0 1.0
19/08/2010
4.26
 23,830 4.21 4.28 4.21 10,330 0 0.3
18/08/2010
4.21
 15,200 4.41 4.41 4.21 5,540 0 0.2
17/08/2010
4.41
 36,480 4.28 4.41 4.21 20,430 0 0.7
16/08/2010
4.28
 42,540 4.08 4.28 4.22 14,410 15,000 -0.0
13/08/2010
4.08
 56,620 4.02 4.08 4.01 15,700 0 0.5
12/08/2010
4.02
 94,100 4.22 4.22 4.02 300 12,030 -0.4
11/08/2010
4.22
 25,480 4.17 4.34 4.17 120 0 0.0
10/08/2010
4.17
 48,370 4.36 4.36 4.14 90 260 -0.0
09/08/2010
4.36
 12,940 4.55 4.55 4.36 0 0 0
06/08/2010
4.55
 8,250 4.56 4.56 4.51 0 0 0
05/08/2010
4.56
 27,070 4.64 4.68 4.56 10,080 0 0.3
04/08/2010
4.64
 11,290 4.75 4.75 4.60 300 0 0.0
03/08/2010
4.75
 16,210 4.76 4.81 4.75 2,100 0 0.1
02/08/2010
4.76
 11,010 4.76 4.77 4.76 0 0 0
30/07/2010
4.76
 25,920 4.79 4.81 4.75 0 0 0
29/07/2010
4.79
 20,320 4.81 4.83 4.79 300 0 0.0
28/07/2010
4.81
 10,760 4.88 4.95 4.81 0 0 0
27/07/2010
4.88
 23,580 4.99 5.01 4.88 200 4,580 -0.2
26/07/2010
4.99
 17,300 5.01 5.01 4.99 300 0 0.0
23/07/2010
5.01
 30,650 5.03 5.08 5.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |