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)
01/07/2009
4.29
 285,800 4.45 4.45 4.26 51,500 10,570 0
30/06/2009
4.45
 207,480 4.68 4.68 4.45 20,300 0 0
29/06/2009
4.68
 184,200 4.80 4.80 4.68 10,000 0 0
26/06/2009
4.80
 113,740 4.74 4.84 4.68 0 0 0
25/06/2009
4.74
 245,730 4.96 4.96 4.74 14,800 0 0
24/06/2009
4.96
 132,820 4.74 4.96 4.87 11,150 0 0
23/06/2009
4.74
 269,310 4.96 4.96 4.74 0 1,500 0
22/06/2009
4.96
 174,050 5.22 5.22 4.96 2,000 30,000 0
19/06/2009
5.22
 427,710 5.00 5.22 5.06 3,000 0 0
18/06/2009
5.00
 530,960 4.77 5.00 4.87 100 20,000 0
17/06/2009
4.77
 318,500 4.90 4.90 4.68 10,030 0 0
16/06/2009
4.90
 212,600 5.16 5.16 4.90 500 0 0
15/06/2009
5.16
 312,180 5.38 5.38 5.12 0 20,000 0
12/06/2009
5.38
 381,890 5.51 5.57 5.25 10,000 0 0
11/06/2009
5.51
 475,310 5.51 5.57 5.41 20,010 15,900 0
10/06/2009
5.51
 398,390 5.80 5.80 5.51 500 0 0
09/06/2009
5.80
 621,990 5.57 5.83 5.32 2,370 20,010 0
08/06/2009
5.57
 397,240 5.32 5.57 5.35 3,500 19,030 0
05/06/2009
5.32
 403,030 5.22 5.38 5.25 12,160 3,800 0
04/06/2009
5.22
 634,040 5.06 5.25 5.06 2,000 9,480 0
03/06/2009
5.06
 582,590 4.84 5.06 5.03 15,000 7,640 0
02/06/2009
4.84
 57,990 4.61 4.84 4.84 0 0 0
01/06/2009
4.61
 126,810 4.42 4.61 4.61 0 0 0
29/05/2009
4.42
 844,820 4.23 4.42 4.16 400 9,000 0
28/05/2009
4.23
 29,810 4.03 4.23 4.23 0 0 0
27/05/2009
4.03
 26,130 3.84 4.03 4.03 0 0 0
26/05/2009
3.84
 41,150 3.68 3.84 3.84 0 0 0
25/05/2009
3.68
 135,370 3.52 3.68 3.68 0 0 0
22/05/2009
3.52
 428,050 3.36 3.52 3.30 4,000 0 0
21/05/2009
3.36
 220,690 3.39 3.43 3.33 0 0 0
20/05/2009
3.39
 140,070 3.30 3.39 3.30 0 0 0
19/05/2009
3.30
 194,140 3.33 3.36 3.27 0 0 0
18/05/2009
3.33
 73,730 3.33 3.33 3.30 0 0 0
15/05/2009
3.33
 128,400 3.30 3.36 3.30 200 1,000 0
14/05/2009
3.30
 85,580 3.33 3.33 3.27 0 0 0
13/05/2009
3.33
 125,860 3.36 3.36 3.30 0 0 0
12/05/2009
3.36
 131,070 3.33 3.36 3.27 200 1,500 0
11/05/2009
3.33
 164,050 3.36 3.36 3.33 0 2,000 0
08/05/2009
3.36
 148,470 3.36 3.43 3.23 0 0 0
07/05/2009
3.36
 88,860 3.27 3.36 3.27 6,500 0 0
06/05/2009
3.27
 112,930 3.43 3.43 3.27 28,150 2,000 0
05/05/2009
3.43
 424,560 3.33 3.49 3.43 60,000 0 0
04/05/2009
3.33
 107,180 3.19 3.33 3.33 0 0 0
29/04/2009
3.19
 108,840 3.23 3.23 3.19 0 780 0
28/04/2009
3.23
 105,180 3.20 3.23 3.15 0 300 0
27/04/2009
3.20
 100,970 3.23 3.27 3.18 0 1,000 0
24/04/2009
3.23
 169,850 3.33 3.33 3.17 600 3,500 0
23/04/2009
3.33
 75,150 3.49 3.49 3.33 2,200 0 0
22/04/2009
3.49
 276,150 3.36 3.52 3.43 2,280 0 0
21/04/2009
3.36
 353,670 3.20 3.36 3.30 2,780 0 0
20/04/2009
3.20
 235,860 3.14 3.27 3.14 3,500 0 0
17/04/2009
3.14
 76,480 3.23 3.23 3.07 300 0 0
16/04/2009
3.23
 96,830 3.20 3.30 3.20 0 0 0
15/04/2009
3.20
 78,290 3.36 3.36 3.20 0 0 0
14/04/2009
3.36
 115,190 3.43 3.43 3.30 300 0 0
13/04/2009
3.43
 138,680 3.27 3.43 3.43 0 2,000 0
10/04/2009
3.27
 157,130 3.14 3.27 3.17 0 30 0
09/04/2009
3.14
 85,760 3.19 3.20 3.14 4,000 0 0
08/04/2009
3.19
 152,970 3.27 3.27 3.14 14,600 500 0
07/04/2009: Cổ tức tiền mặt tỉ lệ: 4%
07/04/2009
3.27
 239,340 3.24 3.30 3.14 0 0 0
03/04/2009
3.24
 246,100 3.30 3.34 3.21 100 0 0
02/04/2009
3.30
 108,910 3.30 3.37 3.18 0 0 0
01/04/2009
3.30
 212,000 3.17 3.30 3.10 530 0 0
31/03/2009
3.17
 158,450 3.34 3.34 3.17 2,100 0 0
30/03/2009
3.34
 387,970 3.49 3.56 3.34 1,110 0 0
27/03/2009
3.49
 510,350 3.34 3.49 3.46 36,530 50,000 0
26/03/2009
3.34
 3,760 3.18 3.34 3.34 0 0 0
25/03/2009
3.18
 2,200 3.04 3.18 3.18 0 0 0
24/03/2009
3.04
 380 2.90 3.04 3.04 0 0 0
23/03/2009
2.90
 35,010 2.76 2.90 2.90 10,000 0 0
20/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
19/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
18/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
17/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
16/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
13/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
12/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
11/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
10/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
09/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
06/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
05/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
04/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
03/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
02/03/2009
2.76
 0 2.76 2.76 2.54 0 0 0
27/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
26/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
25/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
24/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
23/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
20/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
19/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
18/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
17/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
16/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
13/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
12/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
11/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
10/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0
09/02/2009
2.76
 0 2.76 2.76 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |