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)
15/04/2010
5.44
 73,450 5.35 5.44 5.35 44,880 3,000 2.6
14/04/2010
5.35
 72,670 5.39 5.39 5.35 10,000 0 0.6
13/04/2010
5.39
 65,530 5.39 5.44 5.39 15,000 0 0.9
12/04/2010
5.39
 256,740 5.39 5.48 5.35 13,200 70,000 -3.5
09/04/2010
5.39
 109,390 5.35 5.39 5.35 2,500 1,500 0.1
08/04/2010
5.35
 128,320 5.52 5.57 5.35 33,340 800 2.0
07/04/2010
5.52
 187,120 5.48 5.57 5.39 0 0 0
06/04/2010
5.48
 463,200 5.39 5.66 5.48 80,940 4,000 4.8
05/04/2010
5.39
 329,860 5.17 5.39 5.17 11,100 500 0.6
02/04/2010
5.17
 91,810 5.17 5.22 5.13 19,530 500 1.1
01/04/2010
5.17
 95,420 5.13 5.22 5.08 17,220 0 1.0
31/03/2010
5.13
 124,280 5.08 5.17 5.04 6,960 0 0.4
30/03/2010
5.08
 163,560 5.13 5.17 5.04 0 250 -0.0
29/03/2010
5.13
 254,430 5.08 5.17 4.99 0 0 0
26/03/2010
5.08
 173,340 5.08 5.08 4.91 2,210 0 0.1
25/03/2010
5.08
 117,710 5.13 5.13 4.95 30 0 0.0
24/03/2010
5.13
 184,340 5.22 5.26 5.04 2,930 0 0.2
23/03/2010
5.22
 623,330 4.99 5.22 4.99 7,010 0 0.4
22/03/2010
4.99
 103,830 4.77 4.99 4.99 0 3,030 -0.2
19/03/2010
4.77
 161,150 4.86 4.91 4.77 34,360 0 1.9
18/03/2010
4.86
 59,700 4.82 4.91 4.82 19,570 0 1.1
17/03/2010
4.82
 85,800 4.95 4.95 4.82 20,500 0 1.1
16/03/2010
4.95
 64,200 5.04 5.04 4.86 10,000 0 0.6
15/03/2010
5.04
 89,890 5.04 5.13 5.04 21,440 0 1.2
12/03/2010
5.04
 123,540 4.95 5.04 4.95 32,910 7,500 1.4
11/03/2010
4.95
 53,730 4.99 4.99 4.95 480 0 0.0
10/03/2010
4.99
 55,930 5.04 5.04 4.95 0 0 0
09/03/2010
5.04
 183,740 4.91 5.04 4.91 35,020 100 2.0
08/03/2010
4.91
 68,060 4.86 4.95 4.86 0 0 0
05/03/2010
4.86
 73,590 4.82 4.86 4.82 1,550 0 0.1
04/03/2010
4.82
 122,200 4.82 4.99 4.82 0 0 0
03/03/2010
4.82
 41,050 4.77 4.82 4.77 0 0 0
02/03/2010
4.77
 33,140 4.86 4.91 4.77 0 2,150 -0.1
01/03/2010
4.86
 50,000 4.69 4.86 4.69 0 0 0
26/02/2010
4.69
 76,240 4.77 4.82 4.69 100 22,960 -1.2
25/02/2010
4.77
 46,560 4.73 4.82 4.73 0 36,490 -2.0
24/02/2010
4.73
 78,440 4.86 4.86 4.73 0 26,740 -1.4
23/02/2010
4.86
 36,860 5.04 5.04 4.86 7,720 0 0.4
22/02/2010
5.04
 21,940 5.04 5.08 5.04 0 0 0
12/02/2010
5.04
 17,850 4.99 5.08 5.04 1,500 0 0.1
11/02/2010
4.99
 18,210 4.95 4.99 4.86 0 0 0
10/02/2010
4.95
 11,170 4.86 4.99 4.91 50 0 0.0
09/02/2010
4.86
 50,380 4.95 4.95 4.86 7,160 0 0.4
08/02/2010
4.95
 27,330 4.91 4.99 4.86 2,430 10,580 -0.5
05/02/2010
4.91
 78,500 5.04 5.04 4.86 20,000 2,700 1.0
04/02/2010
5.04
 43,580 5.04 5.08 4.99 32,820 0 1.9
03/02/2010
5.04
 34,150 4.86 5.04 4.91 23,250 0 1.3
02/02/2010
4.86
 40,850 4.82 4.91 4.86 20,040 0 1.1
01/02/2010
4.82
 56,220 4.86 4.91 4.82 27,850 100 1.5
29/01/2010
4.86
 51,740 4.91 4.99 4.82 10,220 0 0.6
28/01/2010
4.91
 29,870 4.99 4.99 4.91 1,920 100 0.1
27/01/2010
4.99
 50,960 5.17 5.17 4.99 21,600 0 1.2
26/01/2010
5.17
 58,340 4.99 5.17 5.04 8,950 0 0.5
25/01/2010
4.99
 62,040 4.82 4.99 4.82 2,000 0 0.1
22/01/2010
4.82
 99,740 4.86 4.99 4.73 42,900 41,000 0.1
21/01/2010
4.86
 98,870 5.04 5.13 4.86 50,680 0 2.9
20/01/2010
5.04
 31,180 5.17 5.17 5.04 10,000 0 0.6
19/01/2010
5.17
 131,950 4.95 5.17 4.95 37,080 0 2.1
18/01/2010
4.95
 53,650 5.13 5.13 4.95 38,070 0 2.2
15/01/2010
5.13
 45,490 5.17 5.22 5.08 19,320 1,150 1.1
14/01/2010
5.17
 82,900 5.08 5.26 5.17 35,000 0 2.1
13/01/2010
5.08
 144,410 5.08 5.22 4.95 7,540 700 0.4
12/01/2010
5.08
 187,220 5.30 5.35 5.08 15,910 0 0.9
11/01/2010
5.30
 141,830 5.30 5.44 5.26 2,270 0 0.1
08/01/2010
5.30
 216,560 5.57 5.61 5.30 700 2,270 -0.1
07/01/2010
5.57
 84,210 5.70 5.70 5.57 4,930 30 0.3
06/01/2010
5.70
 112,030 5.66 5.83 5.52 37,260 1,010 2.3
05/01/2010
5.66
 498,720 5.39 5.66 5.57 131,110 0 8.4
04/01/2010
5.39
 114,520 5.26 5.44 5.22 0 0 0
31/12/2009
5.26
 95,500 5.30 5.35 5.26 25,000 0 0
30/12/2009
5.30
 113,520 5.30 5.35 5.26 27,100 0 0
29/12/2009
5.30
 37,760 5.13 5.30 5.22 12,000 0 0
28/12/2009
5.13
 52,900 5.30 5.30 5.13 17,850 0 0
25/12/2009
5.30
 141,030 5.22 5.39 5.22 41,030 0 0
24/12/2009
5.22
 62,940 5.13 5.22 4.99 22,020 0 0
23/12/2009
5.13
 36,060 5.17 5.17 5.13 12,220 0 0
22/12/2009
5.17
 70,430 5.30 5.39 5.17 38,960 30 0
21/12/2009
5.30
 24,730 5.13 5.30 5.04 5,100 0 0
18/12/2009
5.13
 158,980 4.91 5.13 4.99 101,380 1,000 0
17/12/2009
4.91
 106,350 4.82 4.95 4.69 65,700 0 0
16/12/2009
4.82
 228,020 5.04 5.08 4.82 137,000 0 0
15/12/2009
5.04
 24,120 5.13 5.13 5.04 1,790 0 0
14/12/2009
5.13
 22,310 4.99 5.22 4.99 0 100 0
11/12/2009
4.99
 112,750 5.22 5.22 4.99 30,000 15,350 0
10/12/2009
5.22
 49,250 5.22 5.35 5.08 0 0 0
09/12/2009
5.22
 104,800 5.22 5.22 5.04 54,460 4,500 0
08/12/2009
5.22
 137,640 5.44 5.44 5.17 80,700 0 0
07/12/2009
5.44
 62,460 5.39 5.48 5.39 30,700 0 0
04/12/2009
5.39
 61,750 5.26 5.39 5.26 30,980 0 0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2009
5.26
 49,040 5.26 5.48 5.22 0 0 0
02/12/2009
5.26
 153,510 5.52 5.52 5.26 0 0 0
01/12/2009
5.52
 106,320 5.35 5.56 5.39 50,000 0 0
30/11/2009
5.35
 121,600 5.22 5.39 5.22 0 0 0
27/11/2009
5.22
 147,220 5.00 5.22 4.78 0 180 0
26/11/2009
5.00
 199,660 5.26 5.26 5.00 0 0 0
25/11/2009
5.26
 289,190 5.52 5.52 5.26 500 0 0
24/11/2009
5.52
 76,530 5.56 5.56 5.48 4,960 0 0
23/11/2009
5.56
 157,830 5.69 5.69 5.52 0 0 0
20/11/2009
5.69
 103,330 5.74 5.78 5.65 0 0 0
19/11/2009
5.74
 128,800 5.74 5.82 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |