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)
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
29/12/2009
3.54
 37,760 3.42 3.54 3.48 12,000 0 0
28/12/2009
3.42
 52,900 3.54 3.54 3.42 17,850 0 0
25/12/2009
3.54
 141,030 3.48 3.59 3.48 41,030 0 0
24/12/2009
3.48
 62,940 3.42 3.48 3.33 22,020 0 0
23/12/2009
3.42
 36,060 3.45 3.45 3.42 12,220 0 0
22/12/2009
3.45
 70,430 3.54 3.59 3.45 38,960 30 0
21/12/2009
3.54
 24,730 3.42 3.54 3.36 5,100 0 0
18/12/2009
3.42
 158,980 3.27 3.42 3.33 101,380 1,000 0
17/12/2009
3.27
 106,350 3.21 3.30 3.12 65,700 0 0
16/12/2009
3.21
 228,020 3.36 3.39 3.21 137,000 0 0
15/12/2009
3.36
 24,120 3.42 3.42 3.36 1,790 0 0
14/12/2009
3.42
 22,310 3.33 3.48 3.33 0 100 0
11/12/2009
3.33
 112,750 3.48 3.48 3.33 30,000 15,350 0
10/12/2009
3.48
 49,250 3.48 3.57 3.39 0 0 0
09/12/2009
3.48
 104,800 3.48 3.48 3.36 54,460 4,500 0
08/12/2009
3.48
 137,640 3.62 3.62 3.45 80,700 0 0
07/12/2009
3.62
 62,460 3.59 3.65 3.59 30,700 0 0
04/12/2009
3.59
 61,750 3.51 3.59 3.51 30,980 0 0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2009
3.51
 49,040 3.51 3.65 3.48 0 0 0
02/12/2009
3.51
 153,510 3.68 3.68 3.51 0 0 0
01/12/2009
3.68
 106,320 3.56 3.71 3.59 50,000 0 0
30/11/2009
3.56
 121,600 3.48 3.59 3.48 0 0 0
27/11/2009
3.48
 147,220 3.33 3.48 3.19 0 180 0
26/11/2009
3.33
 199,660 3.51 3.51 3.33 0 0 0
25/11/2009
3.51
 289,190 3.68 3.68 3.51 500 0 0
24/11/2009
3.68
 76,530 3.71 3.71 3.65 4,960 0 0
23/11/2009
3.71
 157,830 3.80 3.80 3.68 0 0 0
20/11/2009
3.80
 103,330 3.83 3.85 3.77 0 0 0
19/11/2009
3.83
 128,800 3.83 3.88 3.80 0 0 0
18/11/2009
3.83
 109,490 3.85 3.85 3.74 0 1,330 0
17/11/2009
3.85
 144,000 3.85 3.91 3.83 100 0 0
16/11/2009
3.85
 121,160 4.00 4.00 3.85 0 400 0
13/11/2009
4.00
 594,770 3.83 4.00 3.74 240,100 0 0
12/11/2009
3.83
 403,750 3.65 3.83 3.74 1,400 0 0
11/11/2009
3.65
 287,360 3.48 3.65 3.51 0 0 0
10/11/2009
3.48
 142,920 3.51 3.59 3.42 0 10 0
09/11/2009
3.51
 138,690 3.65 3.65 3.48 0 0 0
06/11/2009
3.65
 114,800 3.71 3.80 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |