CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

116.90
-1
(-0.85%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
93.36
 2,463,900 92.12 94.79 91.26 0 0 0
31/07/2024
92.69
 762,200 92.88 92.88 91.93 1,400 30,100 -2.8
30/07/2024
92.50
 773,400 92.12 93.55 91.64 1,200 0 0.1
29/07/2024
92.40
 417,800 92.31 92.40 91.64 1,200 0 0.1
26/07/2024
91.83
 608,300 90.97 91.83 90.59 3,000 1,400 0.2
25/07/2024
90.49
 279,900 89.83 90.59 89.83 0 0 0
24/07/2024
90.49
 1,225,200 89.54 91.07 88.30 0 1,200 -0.1
23/07/2024
89.54
 966,100 90.02 91.16 89.35 2,448 3,000 -0.1
22/07/2024
89.92
 810,400 90.68 91.26 89.54 0 0 0
19/07/2024
91.35
 653,700 91.64 91.73 90.59 0 0 0
18/07/2024
91.64
 1,137,100 91.26 91.64 89.54 0 2,400 -0.2
17/07/2024
91.54
 1,428,300 93.07 93.36 89.35 0 0 0
16/07/2024
92.69
 1,566,400 93.55 94.88 92.69 0 0 0
15/07/2024
93.26
 929,700 93.55 93.55 92.50 0 0 0
12/07/2024
93.26
 1,185,000 93.36 93.36 92.21 2,800 0 0.3
11/07/2024
92.98
 1,313,300 94.03 94.41 92.69 0 0 0
10/07/2024
93.55
 999,700 94.31 94.50 93.26 0 0 0
09/07/2024
94.22
 3,955,700 91.07 94.41 90.78 0 2,800 -0.3
08/07/2024
91.07
 1,007,700 91.73 91.73 90.30 0 0 0
05/07/2024
90.68
 752,200 90.68 91.07 89.92 0 0 0
04/07/2024
90.59
 1,048,700 90.68 91.73 90.21 0 0 0
03/07/2024
90.30
 862,100 91.26 91.26 89.83 0 0 0
02/07/2024
90.68
 800,300 89.92 91.26 89.73 0 0 0
01/07/2024
89.73
 500,500 90.68 91.07 89.25 0 0 0
28/06/2024
91.16
 799,400 91.07 91.16 89.25 9,100 0 0.9
27/06/2024
91.16
 1,037,400 91.64 91.64 89.54 0 0 0
26/06/2024
91.73
 957,800 91.93 92.12 90.30 0 7,100 -0.7
25/06/2024
92.12
 446,500 92.02 92.50 91.64 2,800 9,000 -0.6
24/06/2024
92.88
 1,428,300 93.26 93.45 90.49 0 0 0
21/06/2024
93.26
 908,300 94.03 94.03 93.26 0 0 0
20/06/2024
93.36
 1,409,300 92.12 94.22 92.12 0 2,800 -0.3
19/06/2024
92.40
 508,000 92.21 92.40 91.16 0 0 0
18/06/2024
92.21
 662,800 91.64 92.59 91.64 0 0 0
17/06/2024
91.64
 920,900 91.16 91.64 90.21 0 45,100 -4.3
14/06/2024
91.45
 837,500 92.88 92.88 91.45 0 0 0
13/06/2024
92.88
 866,300 92.98 92.98 91.93 8,800 47,700 -3.8
12/06/2024
92.50
 1,519,800 90.02 92.50 89.92 0 0 0
11/06/2024
90.02
 903,100 90.40 90.88 89.92 0 33 -0.0
10/06/2024
90.30
 700,400 89.73 90.49 89.73 240,900 28,800 -0.7
07/06/2024
90.30
 941,700 91.07 91.07 89.44 89,712 261,500 -16.2
06/06/2024
90.68
 1,572,400 91.64 91.64 89.73 530,100 80,000 43.0
05/06/2024
90.11
 1,422,800 90.68 91.07 89.83 1,500 220,900 -20.7
04/06/2024
90.49
 1,668,700 89.35 90.97 89.25 0 29,700 -2.8
03/06/2024
89.35
 1,703,300 89.73 89.92 88.49 1,000 450,100 -41.8
31/05/2024
89.63
 1,189,600 88.68 89.63 88.39 1,400 191,500 -17.7
30/05/2024
88.68
 2,225,500 88.49 88.68 87.34 10,300 270,000 -23.9
29/05/2024
89.06
 1,175,700 90.59 90.59 89.06 0 1,000 -0.1
28/05/2024
90.59
 888,900 89.92 90.68 89.83 200 1,400 -0.1
27/05/2024
89.92
 752,600 90.68 90.88 89.25 100 10,300 -1.0
24/05/2024
90.59
 2,852,200 92.59 92.88 89.92 500 0 0.0
23/05/2024
93.64
 1,367,300 93.64 93.64 91.73 309,000 200 30.1
22/05/2024
93.64
 1,584,400 94.12 94.12 92.12 15,400 100 1.5
21/05/2024
93.55
 2,638,700 94.03 96.32 93.55 400 500 -0.0
20/05/2024
92.98
 1,391,400 95.17 95.17 92.98 3,900 309,000 -29.9
17/05/2024
94.60
 2,413,900 92.98 94.98 92.59 41,200 15,400 -1.5
16/05/2024
92.78
 1,124,100 92.88 93.26 92.31 0 400 -0.0
15/05/2024
92.31
 1,183,000 92.59 92.59 91.54 75,000 3,900 6.9
14/05/2024
92.02
 1,342,900 93.45 93.45 91.16 41,500 41,200 0.1
13/05/2024
92.78
 564,400 93.93 93.93 92.21 15,000 61,800 -4.5
10/05/2024
93.07
 2,296,200 93.07 93.83 92.02 25,200 75,000 -4.8
09/05/2024
92.12
 1,101,600 93.17 93.64 91.64 200 1,000 -0.1
08/05/2024
93.17
 1,033,800 93.55 93.64 92.40 3,100 55,700 -5.1
07/05/2024
93.55
 2,601,600 91.93 94.69 91.16 52,000 25,200 2.7
06/05/2024
91.54
 1,019,300 92.12 92.21 90.97 4,900 200 0.5
03/05/2024
92.12
 2,370,400 92.21 92.40 90.97 0 3,000 -0.3
02/05/2024
91.73
 1,161,100 90.59 91.83 89.92 0 52,100 -4.9
26/04/2024
90.68
 1,654,400 89.54 90.78 88.30 0 38,500 -3.6
25/04/2024
89.92
 1,081,700 89.25 89.92 88.78 0 0 0
24/04/2024
90.02
 1,615,500 88.39 90.40 87.34 2,400 0 0.2
23/04/2024
88.30
 1,593,500 89.06 89.06 86.77 14,800 0 1.4
22/04/2024
89.16
 1,425,200 87.82 89.25 87.25 0 0 0
19/04/2024
87.34
 1,679,900 87.34 88.49 85.15 0 2,400 -0.2
17/04/2024
88.30
 1,763,000 92.40 92.40 87.92 0 169,000 -15.7
16/04/2024
91.54
 2,417,700 92.50 92.78 88.20 0 1,100 -0.1
15/04/2024
92.12
 1,956,100 98.32 98.32 92.12 0 0 0
12/04/2024
98.42
 1,979,200 96.13 99.28 96.13 200 0 0.0
11/04/2024
95.46
 784,900 95.36 95.55 94.50 0 0 0
10/04/2024
96.03
 3,227,800 93.17 96.41 92.78 0 0 0
09/04/2024
92.59
 1,077,700 91.16 92.78 91.07 0 200 -0.0
08/04/2024
91.16
 792,800 92.59 92.78 91.16 0 0 0
05/04/2024
92.50
 718,100 91.93 92.78 91.93 0 0 0
04/04/2024
93.07
 773,500 92.40 93.45 92.21 300 0 0.0
03/04/2024
92.59
 1,994,000 94.79 95.84 92.59 0 0 0
02/04/2024
94.50
 1,394,400 94.31 94.50 92.98 0 0 0
01/04/2024
94.41
 1,089,500 94.50 94.88 93.17 0 300 -0.0
29/03/2024
94.41
 2,758,800 93.55 96.03 93.55 0 0 0
28/03/2024
93.26
 975,300 93.17 93.36 92.50 0 0 0
27/03/2024
93.07
 1,406,800 93.55 93.64 92.12 300 0 0.0
26/03/2024
92.98
 1,273,200 91.83 93.07 91.54 0 20,400 -2.0
25/03/2024
91.64
 1,405,700 93.83 93.83 91.64 13,300 0 1.3
22/03/2024
94.03
 1,654,300 94.50 94.50 92.59 0 200 -0.0
21/03/2024
94.22
 1,676,300 94.69 95.84 93.64 0 0 0
20/03/2024
93.74
 2,095,700 91.64 93.93 90.78 0 13,300 -1.3
19/03/2024
92.12
 1,913,200 91.73 92.59 90.21 1,000 0 0.1
18/03/2024
92.88
 3,241,300 94.03 94.03 88.58 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
94.98
 1,635,600 95.55 95.84 93.26 0 0 0
14/03/2024
95.74
 1,635,900 96.79 98.50 94.80 0 1,000 -0.1
13/03/2024
96.31
 2,395,200 93.94 97.55 93.28 0 0 0
12/03/2024
93.94
 1,340,200 94.42 94.70 92.52 0 0 0
11/03/2024
93.94
 2,936,600 91.85 95.74 91.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |