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)
05/11/2009
3.71
 119,800 3.54 3.71 3.59 2,340 0 0
04/11/2009
3.54
 100,380 3.48 3.65 3.51 0 1,350 0
03/11/2009
3.48
 254,530 3.65 3.65 3.48 0 0 0
02/11/2009
3.65
 321,430 3.83 3.83 3.65 0 72,260 0
30/10/2009
3.83
 52,180 3.71 3.85 3.71 0 0 0
29/10/2009
3.71
 310,600 3.88 3.88 3.71 1,000 300 0
28/10/2009
3.88
 86,800 3.91 3.97 3.88 0 260 0
27/10/2009
3.91
 182,460 3.94 3.97 3.88 500 0 0
26/10/2009
3.94
 202,700 4.03 4.12 3.94 500 250 0
23/10/2009
4.03
 384,510 4.12 4.14 4.03 0 23,030 0
22/10/2009
4.12
 461,320 4.06 4.20 4.00 100,000 130 0
21/10/2009
4.06
 262,450 4.09 4.12 4.00 200 3,710 0
20/10/2009
4.09
 262,040 4.17 4.17 4.06 0 0 0
19/10/2009
4.17
 360,640 4.06 4.17 4.00 90,000 0 0
16/10/2009
4.06
 336,030 4.23 4.23 4.06 250 0 0
15/10/2009
4.23
 489,940 4.12 4.32 4.14 2,270 4,560 0
14/10/2009
4.12
 366,870 3.94 4.12 4.00 0 200 0
13/10/2009
3.94
 238,730 4.09 4.09 3.94 300 0 0
12/10/2009
4.09
 298,380 4.14 4.14 4.00 0 0 0
09/10/2009
4.14
 598,730 4.03 4.20 4.12 2,400 2,000 0
08/10/2009
4.03
 505,260 3.85 4.03 3.85 35,000 1,000 0
07/10/2009
3.85
 152,080 3.68 3.85 3.71 49,510 3,250 0
06/10/2009
3.68
 81,900 3.68 3.74 3.51 400 0 0
05/10/2009
3.68
 49,640 3.74 3.74 3.68 0 0 0
02/10/2009
3.74
 161,910 3.80 3.80 3.65 0 0 0
01/10/2009
3.80
 126,530 3.83 3.88 3.80 0 0 0
30/09/2009
3.83
 78,260 3.80 3.85 3.77 0 0 0
29/09/2009
3.80
 90,380 3.85 3.88 3.80 700 540 0
28/09/2009
3.85
 185,970 3.88 3.91 3.85 79,600 2,500 0
25/09/2009
3.88
 128,850 3.83 3.88 3.83 0 61,550 0
24/09/2009
3.83
 199,830 3.91 3.91 3.80 15,500 167,500 0
23/09/2009
3.91
 256,490 3.88 4.06 3.88 29,570 2,100 0
22/09/2009
3.88
 130,170 3.91 3.91 3.85 20,560 0 0
21/09/2009
3.91
 108,100 3.94 3.94 3.88 20,760 4,750 0
18/09/2009
3.94
 92,940 3.94 3.97 3.91 14,180 2,100 0
17/09/2009
3.94
 191,360 3.94 4.00 3.91 0 95,400 0
16/09/2009
3.94
 213,980 3.97 3.97 3.91 0 80,000 0
15/09/2009
3.97
 199,490 4.00 4.03 3.94 50,000 70,000 0
14/09/2009
4.00
 168,520 4.06 4.06 4.00 280 150 0
11/09/2009
4.06
 238,480 4.12 4.12 4.06 100,500 0 0
10/09/2009
4.12
 237,410 4.09 4.12 4.03 126,330 0 0
09/09/2009
4.09
 479,630 4.03 4.14 4.06 154,900 0 0
08/09/2009
4.03
 208,740 3.85 4.03 3.91 1,500 0 0
07/09/2009
3.85
 200,200 4.00 4.00 3.83 1,700 0 0
04/09/2009
4.00
 245,580 4.12 4.14 3.94 3,270 0 0
03/09/2009
4.12
 323,780 4.20 4.20 4.12 101,400 0 0
02/09/2009
4.20
 0 4.20 4.20 4.20 0 0 0
01/09/2009
4.20
 435,140 4.14 4.26 4.12 51,170 0 0
31/08/2009
4.14
 560,470 3.97 4.14 4.12 0 0 0
28/08/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
28/08/2009
3.97
 70,240 3.80 3.97 3.97 0 0 0
27/08/2009
3.80
 289,660 3.80 3.83 3.74 120 1,200 0
26/08/2009
3.80
 186,420 3.78 3.83 3.78 20,100 0 0
25/08/2009
3.78
 296,770 3.89 3.89 3.78 20,000 500 0
24/08/2009
3.89
 357,970 3.96 3.96 3.83 40,330 57,710 0
21/08/2009
3.96
 621,250 3.91 4.11 3.96 490 85,310 0
20/08/2009
3.91
 236,360 3.91 4.00 3.87 0 200 0
19/08/2009
3.91
 421,610 3.74 3.91 3.78 22,000 240 0
18/08/2009
3.74
 229,640 3.72 3.74 3.69 40,000 0 0
17/08/2009
3.72
 262,410 3.72 3.80 3.69 0 0 0
14/08/2009
3.72
 330,440 3.61 3.76 3.63 15,000 1,200 0
13/08/2009
3.61
 210,190 3.61 3.67 3.61 1,000 0 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 15%
12/08/2009
3.61
 157,540 3.61 3.67 3.56 43,900 0 0
11/08/2009
3.61
 276,460 3.59 3.61 3.57 75,200 0 0
10/08/2009
3.59
 411,250 3.44 3.59 3.44 103,220 300 0
07/08/2009
3.44
 163,590 3.50 3.50 3.44 0 0 0
06/08/2009
3.50
 216,600 3.54 3.61 3.46 74,400 0 0
05/08/2009
3.54
 562,120 3.39 3.54 3.39 30 500 0
04/08/2009
3.39
 207,250 3.27 3.39 3.33 0 800 0
03/08/2009
3.27
 62,580 3.27 3.29 3.24 0 700 0
31/07/2009
3.27
 111,990 3.18 3.27 3.20 0 0 0
30/07/2009
3.18
 129,810 3.18 3.24 3.14 0 0 0
29/07/2009
3.18
 48,970 3.20 3.24 3.18 0 0 0
28/07/2009
3.20
 102,710 3.35 3.35 3.20 0 0 0
27/07/2009
3.35
 146,680 3.35 3.44 3.33 280 0 0
24/07/2009
3.35
 325,150 3.20 3.35 3.35 0 0 0
23/07/2009
3.20
 89,260 3.12 3.20 3.10 0 0 0
22/07/2009
3.12
 56,270 3.12 3.14 3.10 0 0 0
21/07/2009
3.12
 63,540 3.10 3.14 3.10 0 0 0
20/07/2009
3.10
 135,350 3.07 3.10 3.05 87,600 0 0
17/07/2009
3.07
 75,130 3.07 3.10 3.07 0 0 0
16/07/2009
3.07
 91,570 3.07 3.14 3.05 17,310 0 0
15/07/2009
3.07
 78,400 3.03 3.07 3.01 10,890 0 0
14/07/2009
3.03
 135,370 3.07 3.07 3.01 40,000 0 0
13/07/2009
3.07
 61,030 3.10 3.14 3.07 20 0 0
10/07/2009
3.10
 151,680 3.10 3.12 3.05 48,280 0 0
09/07/2009
3.10
 137,050 3.03 3.10 3.03 26,340 0 0
08/07/2009
3.03
 86,720 2.99 3.05 2.99 35,000 0 0
07/07/2009
2.99
 98,020 3.07 3.10 2.99 12,000 30,000 0
06/07/2009
3.07
 133,640 2.95 3.07 2.99 11,000 0 0
03/07/2009
2.95
 74,580 2.95 2.99 2.90 0 3,400 0
02/07/2009
2.95
 85,950 2.86 2.99 2.86 0 0 0
01/07/2009
2.86
 285,800 2.97 2.97 2.84 51,500 10,570 0
30/06/2009
2.97
 207,480 3.12 3.12 2.97 20,300 0 0
29/06/2009
3.12
 184,200 3.20 3.20 3.12 10,000 0 0
26/06/2009
3.20
 113,740 3.16 3.22 3.12 0 0 0
25/06/2009
3.16
 245,730 3.31 3.31 3.16 14,800 0 0
24/06/2009
3.31
 132,820 3.16 3.31 3.24 11,150 0 0
23/06/2009
3.16
 269,310 3.31 3.31 3.16 0 1,500 0
22/06/2009
3.31
 174,050 3.48 3.48 3.31 2,000 30,000 0
19/06/2009
3.48
 427,710 3.33 3.48 3.37 3,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |