CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

33
0.35
(1.07%)
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
(2026-06-29) 		-30.30 -47.94% 165,220,400 -35,645,098 0
30.75
63.20
32.65
2 tháng
(2026-05-29) 		-32.90 -50% 184,331,700 -34,770,812 0
30.75
68.20
32.65
3 tháng
(2026-04-29) 		-34.40 -51.11% 205,758,600 -37,642,225 0
30.75
70.10
32.65
6 tháng
(2026-01-29) 		-51.43 -60.99% 315,728,100 -42,293,689 -309.8
30.75
84.67
32.65
12 tháng
(2025-08-04) 		-23.28 -41.44% 413,950,200 -43,234,299 -420.5
30.75
84.67
32.65
24 tháng
(2024-08-07) 		-27.87 -45.87% 643,892,600 -43,065,269 -958.0
30.75
84.67
32.65
36 tháng
(2023-08-14) 		-16.80 -33.80% 906,490,100 -45,173,757 -1,164.4
30.75
84.67
32.65
60 tháng
(2021-08-23) 		-7.02 -17.59% 1,238,276,700 -43,716,346 -852.3
30.75
84.67
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0
16/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0
15/01/2009
1.84
 0 1.84 1.84 1.69 0 0 0
14/01/2009
1.84
 0 1.78 1.84 1.69 0 0 0
13/01/2009
1.78
 0 1.82 1.78 1.69 0 0 0
12/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
09/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
08/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
07/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
06/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
05/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
02/01/2009
1.82
 0 1.82 1.82 1.69 0 0 0
31/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
30/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
29/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
26/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
25/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
24/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
23/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
22/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
19/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
18/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
17/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
16/12/2008
1.82
 0 1.82 1.82 1.69 0 0 0
15/12/2008
1.82
 0 1.78 1.82 1.69 0 0 0
12/12/2008
1.78
 0 1.78 1.78 1.69 0 0 0
11/12/2008
1.78
 0 1.78 1.78 1.69 0 0 0
10/12/2008
1.78
 0 1.78 1.78 1.69 0 0 0
09/12/2008
1.78
 0 1.78 1.78 1.69 0 0 0
08/12/2008
1.78
 0 1.82 1.78 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |