CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2010
3.36
 17,850 3.33 3.39 3.36 1,500 0 0.1
11/02/2010
3.33
 18,210 3.30 3.33 3.24 0 0 0
10/02/2010
3.30
 11,170 3.24 3.33 3.27 50 0 0.0
09/02/2010
3.24
 50,380 3.30 3.30 3.24 7,160 0 0.4
08/02/2010
3.30
 27,330 3.27 3.33 3.24 2,430 10,580 -0.5
05/02/2010
3.27
 78,500 3.36 3.36 3.24 20,000 2,700 1.0
04/02/2010
3.36
 43,580 3.36 3.39 3.33 32,820 0 1.9
03/02/2010
3.36
 34,150 3.24 3.36 3.27 23,250 0 1.3
02/02/2010
3.24
 40,850 3.21 3.27 3.24 20,040 0 1.1
01/02/2010
3.21
 56,220 3.24 3.27 3.21 27,850 100 1.5
29/01/2010
3.24
 51,740 3.27 3.33 3.21 10,220 0 0.6
28/01/2010
3.27
 29,870 3.33 3.33 3.27 1,920 100 0.1
27/01/2010
3.33
 50,960 3.45 3.45 3.33 21,600 0 1.2
26/01/2010
3.45
 58,340 3.33 3.45 3.36 8,950 0 0.5
25/01/2010
3.33
 62,040 3.21 3.33 3.21 2,000 0 0.1
22/01/2010
3.21
 99,740 3.24 3.33 3.15 42,900 41,000 0.1
21/01/2010
3.24
 98,870 3.36 3.42 3.24 50,680 0 2.9
20/01/2010
3.36
 31,180 3.45 3.45 3.36 10,000 0 0.6
19/01/2010
3.45
 131,950 3.30 3.45 3.30 37,080 0 2.1
18/01/2010
3.30
 53,650 3.42 3.42 3.30 38,070 0 2.2
15/01/2010
3.42
 45,490 3.45 3.48 3.39 19,320 1,150 1.1
14/01/2010
3.45
 82,900 3.39 3.51 3.45 35,000 0 2.1
13/01/2010
3.39
 144,410 3.39 3.48 3.30 7,540 700 0.4
12/01/2010
3.39
 187,220 3.54 3.57 3.39 15,910 0 0.9
11/01/2010
3.54
 141,830 3.54 3.62 3.51 2,270 0 0.1
08/01/2010
3.54
 216,560 3.71 3.74 3.54 700 2,270 -0.1
07/01/2010
3.71
 84,210 3.80 3.80 3.71 4,930 30 0.3
06/01/2010
3.80
 112,030 3.77 3.89 3.68 37,260 1,010 2.3
05/01/2010
3.77
 498,720 3.59 3.77 3.71 131,110 0 8.4
04/01/2010
3.59
 114,520 3.51 3.62 3.48 0 0 0
31/12/2009
3.51
 95,500 3.54 3.57 3.51 25,000 0 0
30/12/2009
3.54
 113,520 3.54 3.57 3.51 27,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |