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)
14/07/2010
3.43
 27,180 3.47 3.48 3.43 0 0 0
13/07/2010
3.47
 93,900 3.42 3.47 3.42 17,280 0 0.7
12/07/2010
3.42
 77,390 3.41 3.42 3.39 34,600 0 1.3
09/07/2010
3.41
 47,760 3.37 3.46 3.40 800 0 0.0
08/07/2010
3.37
 81,210 3.40 3.47 3.37 0 0 0
07/07/2010
3.40
 64,290 3.51 3.51 3.40 27,760 22,950 0.2
06/07/2010
3.51
 41,050 3.55 3.55 3.47 0 20,000 -0.8
05/07/2010
3.55
 107,250 3.52 3.55 3.47 34,450 100 1.3
02/07/2010
3.52
 202,530 3.42 3.52 3.40 1,000 32,230 -1.2
01/07/2010
3.42
 177,140 3.40 3.43 3.39 0 0 0
30/06/2010
3.40
 101,720 3.56 3.56 3.40 20,000 30,250 -0.4
29/06/2010
3.56
 173,630 3.52 3.56 3.48 0 5,000 -0.2
28/06/2010
3.52
 87,200 3.39 3.52 3.37 380 30,000 -1.2
25/06/2010
3.39
 74,000 3.43 3.48 3.39 38,260 14,500 0.9
24/06/2010
3.43
 89,740 3.56 3.56 3.43 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
3.56
 104,180 3.51 3.61 3.43 10,000 200 0.4
22/06/2010
3.51
 203,240 3.51 3.51 3.48 131,470 120,000 0.7
21/06/2010
3.51
 143,830 3.51 3.51 3.48 80,110 38,000 2.5
18/06/2010
3.51
 134,640 3.48 3.54 3.51 95,290 0 5.6
17/06/2010
3.48
 138,390 3.51 3.51 3.48 106,720 0 6.3
16/06/2010
3.51
 221,590 3.51 3.54 3.48 173,000 148,220 1.5
15/06/2010
3.51
 72,430 3.45 3.51 3.45 53,000 0 3.1
14/06/2010
3.45
 57,720 3.51 3.51 3.45 15,000 0 0.9
11/06/2010
3.51
 181,460 3.51 3.54 3.51 109,200 110,000 -0.0
10/06/2010
3.51
 251,470 3.51 3.51 3.48 195,830 213,750 -1.1
09/06/2010
3.51
 63,070 3.48 3.54 3.48 40,020 21,710 1.1
08/06/2010
3.48
 35,560 3.48 3.51 3.42 420 17,960 -1.0
07/06/2010
3.48
 30,300 3.51 3.51 3.45 0 12,630 -0.7
04/06/2010
3.51
 349,190 3.42 3.56 3.51 0 92,360 -5.5
03/06/2010
3.42
 142,680 3.42 3.45 3.42 162,880 50,000 6.5
02/06/2010
3.42
 33,830 3.48 3.48 3.42 0 8,160 -0.5
01/06/2010
3.48
 21,150 3.45 3.48 3.39 0 0 0
31/05/2010
3.45
 9,900 3.51 3.54 3.45 0 500 -0.0
28/05/2010
3.51
 116,680 3.45 3.54 3.48 0 1,000 -0.1
27/05/2010
3.45
 124,320 3.39 3.45 3.30 0 1,000 -0.1
26/05/2010
3.39
 150,280 3.36 3.42 3.36 11,500 0 0.7
25/05/2010
3.36
 77,980 3.36 3.42 3.36 21,620 500 1.2
24/05/2010
3.36
 25,110 3.30 3.36 3.27 1,000 0 0.1
21/05/2010
3.30
 248,310 3.45 3.45 3.30 34,520 0 1.9
20/05/2010
3.45
 51,460 3.30 3.45 3.27 16,480 0 0.9
19/05/2010
3.30
 84,280 3.42 3.42 3.30 0 18,600 -1.0
18/05/2010
3.42
 49,410 3.42 3.42 3.39 1,000 0 0.1
17/05/2010
3.42
 52,790 3.48 3.48 3.42 600 0 0.0
14/05/2010
3.48
 50,660 3.51 3.56 3.48 0 0 0
13/05/2010
3.51
 110,730 3.51 3.56 3.48 70 1,380 -0.1
12/05/2010
3.51
 116,500 3.56 3.56 3.48 30,000 18,950 0.7
11/05/2010
3.56
 103,840 3.54 3.56 3.51 0 38,550 -2.3
10/05/2010
3.54
 77,280 3.56 3.56 3.51 1,500 0 0.1
07/05/2010
3.56
 153,640 3.65 3.65 3.56 1,200 0 0.1
06/05/2010
3.65
 221,790 3.56 3.71 3.56 0 1,800 -0.1
05/05/2010
3.56
 161,520 3.62 3.62 3.56 5,000 0 0.3
04/05/2010
3.62
 42,660 3.59 3.62 3.59 22,540 0 1.4
29/04/2010
3.59
 48,270 3.59 3.62 3.56 6,370 0 0.4
28/04/2010
3.59
 64,250 3.62 3.62 3.56 23,650 0 1.4
27/04/2010
3.62
 62,710 3.65 3.65 3.59 37,660 0 2.3
26/04/2010
3.65
 102,180 3.65 3.65 3.56 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
3.65
 195,570 3.62 3.80 3.65 64,630 0 4.0
21/04/2010
3.62
 264,130 3.48 3.62 3.54 18,640 300 1.1
20/04/2010
3.48
 68,980 3.51 3.54 3.48 0 140 -0.0
19/04/2010
3.51
 111,930 3.57 3.57 3.51 13,590 500 0.8
16/04/2010
3.57
 70,510 3.62 3.62 3.57 11,080 0 0.7
15/04/2010
3.62
 73,450 3.57 3.62 3.57 44,880 3,000 2.6
14/04/2010
3.57
 72,670 3.59 3.59 3.57 10,000 0 0.6
13/04/2010
3.59
 65,530 3.59 3.62 3.59 15,000 0 0.9
12/04/2010
3.59
 256,740 3.59 3.65 3.57 13,200 70,000 -3.5
09/04/2010
3.59
 109,390 3.57 3.59 3.57 2,500 1,500 0.1
08/04/2010
3.57
 128,320 3.68 3.71 3.57 33,340 800 2.0
07/04/2010
3.68
 187,120 3.65 3.71 3.59 0 0 0
06/04/2010
3.65
 463,200 3.59 3.77 3.65 80,940 4,000 4.8
05/04/2010
3.59
 329,860 3.45 3.59 3.45 11,100 500 0.6
02/04/2010
3.45
 91,810 3.45 3.48 3.42 19,530 500 1.1
01/04/2010
3.45
 95,420 3.42 3.48 3.39 17,220 0 1.0
31/03/2010
3.42
 124,280 3.39 3.45 3.36 6,960 0 0.4
30/03/2010
3.39
 163,560 3.42 3.45 3.36 0 250 -0.0
29/03/2010
3.42
 254,430 3.39 3.45 3.33 0 0 0
26/03/2010
3.39
 173,340 3.39 3.39 3.27 2,210 0 0.1
25/03/2010
3.39
 117,710 3.42 3.42 3.30 30 0 0.0
24/03/2010
3.42
 184,340 3.48 3.51 3.36 2,930 0 0.2
23/03/2010
3.48
 623,330 3.33 3.48 3.33 7,010 0 0.4
22/03/2010
3.33
 103,830 3.18 3.33 3.33 0 3,030 -0.2
19/03/2010
3.18
 161,150 3.24 3.27 3.18 34,360 0 1.9
18/03/2010
3.24
 59,700 3.21 3.27 3.21 19,570 0 1.1
17/03/2010
3.21
 85,800 3.30 3.30 3.21 20,500 0 1.1
16/03/2010
3.30
 64,200 3.36 3.36 3.24 10,000 0 0.6
15/03/2010
3.36
 89,890 3.36 3.42 3.36 21,440 0 1.2
12/03/2010
3.36
 123,540 3.30 3.36 3.30 32,910 7,500 1.4
11/03/2010
3.30
 53,730 3.33 3.33 3.30 480 0 0.0
10/03/2010
3.33
 55,930 3.36 3.36 3.30 0 0 0
09/03/2010
3.36
 183,740 3.27 3.36 3.27 35,020 100 2.0
08/03/2010
3.27
 68,060 3.24 3.30 3.24 0 0 0
05/03/2010
3.24
 73,590 3.21 3.24 3.21 1,550 0 0.1
04/03/2010
3.21
 122,200 3.21 3.33 3.21 0 0 0
03/03/2010
3.21
 41,050 3.18 3.21 3.18 0 0 0
02/03/2010
3.18
 33,140 3.24 3.27 3.18 0 2,150 -0.1
01/03/2010
3.24
 50,000 3.12 3.24 3.12 0 0 0
26/02/2010
3.12
 76,240 3.18 3.21 3.12 100 22,960 -1.2
25/02/2010
3.18
 46,560 3.15 3.21 3.15 0 36,490 -2.0
24/02/2010
3.15
 78,440 3.24 3.24 3.15 0 26,740 -1.4
23/02/2010
3.24
 36,860 3.36 3.36 3.24 7,720 0 0.4
22/02/2010
3.36
 21,940 3.36 3.39 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |