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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |