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)
18/06/2009
3.33
 530,960 3.18 3.33 3.24 100 20,000 0
17/06/2009
3.18
 318,500 3.27 3.27 3.12 10,030 0 0
16/06/2009
3.27
 212,600 3.44 3.44 3.27 500 0 0
15/06/2009
3.44
 312,180 3.59 3.59 3.42 0 20,000 0
12/06/2009
3.59
 381,890 3.67 3.71 3.50 10,000 0 0
11/06/2009
3.67
 475,310 3.67 3.71 3.61 20,010 15,900 0
10/06/2009
3.67
 398,390 3.86 3.86 3.67 500 0 0
09/06/2009
3.86
 621,990 3.71 3.89 3.54 2,370 20,010 0
08/06/2009
3.71
 397,240 3.54 3.71 3.57 3,500 19,030 0
05/06/2009
3.54
 403,030 3.48 3.59 3.50 12,160 3,800 0
04/06/2009
3.48
 634,040 3.37 3.50 3.37 2,000 9,480 0
03/06/2009
3.37
 582,590 3.22 3.37 3.35 15,000 7,640 0
02/06/2009
3.22
 57,990 3.07 3.22 3.22 0 0 0
01/06/2009
3.07
 126,810 2.95 3.07 3.07 0 0 0
29/05/2009
2.95
 844,820 2.82 2.95 2.78 400 9,000 0
28/05/2009
2.82
 29,810 2.69 2.82 2.82 0 0 0
27/05/2009
2.69
 26,130 2.56 2.69 2.69 0 0 0
26/05/2009
2.56
 41,150 2.46 2.56 2.56 0 0 0
25/05/2009
2.46
 135,370 2.35 2.46 2.46 0 0 0
22/05/2009
2.35
 428,050 2.24 2.35 2.20 4,000 0 0
21/05/2009
2.24
 220,690 2.26 2.28 2.22 0 0 0
20/05/2009
2.26
 140,070 2.20 2.26 2.20 0 0 0
19/05/2009
2.20
 194,140 2.22 2.24 2.18 0 0 0
18/05/2009
2.22
 73,730 2.22 2.22 2.20 0 0 0
15/05/2009
2.22
 128,400 2.20 2.24 2.20 200 1,000 0
14/05/2009
2.20
 85,580 2.22 2.22 2.18 0 0 0
13/05/2009
2.22
 125,860 2.24 2.24 2.20 0 0 0
12/05/2009
2.24
 131,070 2.22 2.24 2.18 200 1,500 0
11/05/2009
2.22
 164,050 2.24 2.24 2.22 0 2,000 0
08/05/2009
2.24
 148,470 2.24 2.28 2.16 0 0 0
07/05/2009
2.24
 88,860 2.18 2.24 2.18 6,500 0 0
06/05/2009
2.18
 112,930 2.28 2.28 2.18 28,150 2,000 0
05/05/2009
2.28
 424,560 2.22 2.33 2.28 60,000 0 0
04/05/2009
2.22
 107,180 2.13 2.22 2.22 0 0 0
29/04/2009
2.13
 108,840 2.16 2.16 2.13 0 780 0
28/04/2009
2.16
 105,180 2.13 2.16 2.10 0 300 0
27/04/2009
2.13
 100,970 2.16 2.18 2.12 0 1,000 0
24/04/2009
2.16
 169,850 2.22 2.22 2.11 600 3,500 0
23/04/2009
2.22
 75,150 2.33 2.33 2.22 2,200 0 0
22/04/2009
2.33
 276,150 2.24 2.35 2.28 2,280 0 0
21/04/2009
2.24
 353,670 2.13 2.24 2.20 2,780 0 0
20/04/2009
2.13
 235,860 2.09 2.18 2.09 3,500 0 0
17/04/2009
2.09
 76,480 2.16 2.16 2.05 300 0 0
16/04/2009
2.16
 96,830 2.13 2.20 2.13 0 0 0
15/04/2009
2.13
 78,290 2.24 2.24 2.13 0 0 0
14/04/2009
2.24
 115,190 2.28 2.28 2.20 300 0 0
13/04/2009
2.28
 138,680 2.18 2.28 2.28 0 2,000 0
10/04/2009
2.18
 157,130 2.09 2.18 2.11 0 30 0
09/04/2009
2.09
 85,760 2.13 2.13 2.09 4,000 0 0
08/04/2009
2.13
 152,970 2.18 2.18 2.09 14,600 500 0
07/04/2009: Cổ tức tiền mặt tỉ lệ: 4%
07/04/2009
2.18
 239,340 2.16 2.20 2.09 0 0 0
03/04/2009
2.16
 246,100 2.20 2.22 2.14 100 0 0
02/04/2009
2.20
 108,910 2.20 2.25 2.12 0 0 0
01/04/2009
2.20
 212,000 2.11 2.20 2.07 530 0 0
31/03/2009
2.11
 158,450 2.22 2.22 2.11 2,100 0 0
30/03/2009
2.22
 387,970 2.33 2.37 2.22 1,110 0 0
27/03/2009
2.33
 510,350 2.22 2.33 2.31 36,530 50,000 0
26/03/2009
2.22
 3,760 2.12 2.22 2.22 0 0 0
25/03/2009
2.12
 2,200 2.02 2.12 2.12 0 0 0
24/03/2009
2.02
 380 1.93 2.02 2.02 0 0 0
23/03/2009
1.93
 35,010 1.84 1.93 1.93 10,000 0 0
20/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
19/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
18/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
17/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
16/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
13/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
12/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
11/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
10/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
09/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
06/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
05/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
04/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
03/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
02/03/2009
1.84
 0 1.84 1.84 1.69 0 0 0
27/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
26/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
25/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
24/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
23/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
20/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
19/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
18/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
17/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
16/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
13/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
12/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
11/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
10/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
09/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
06/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
05/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
04/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
03/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
02/02/2009
1.84
 0 1.84 1.84 1.69 0 0 0
23/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0
22/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0
21/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0
20/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |