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)
19/09/2024
94.41
 1,491,600 95.46 95.46 94.03 0 2,000 -0.2
18/09/2024
95.46
 1,004,900 95.65 95.93 94.98 0 0 0
17/09/2024
95.46
 524,600 94.69 95.46 94.69 0 0 0
16/09/2024
94.98
 973,000 95.46 96.79 94.98 0 0 0
13/09/2024
95.27
 583,900 95.08 95.36 94.79 0 0 0
12/09/2024
94.88
 663,700 95.36 95.65 94.79 10,500 0 1.0
11/09/2024
94.69
 652,500 94.22 94.88 94.03 0 0 0
10/09/2024
94.50
 741,300 94.98 95.84 94.41 43,500 0 4.3
09/09/2024
94.98
 920,100 94.79 95.46 93.93 0 0 0
06/09/2024
95.08
 1,142,500 95.46 96.03 94.60 7,800 3,000 0.5
05/09/2024
95.55
 1,093,800 97.27 97.84 95.55 13,100 43,500 -3.1
04/09/2024
96.60
 1,172,800 96.51 97.18 95.55 3,000 100 0.3
30/08/2024
97.56
 817,100 96.70 98.03 96.70 0 7,800 -0.8
29/08/2024
96.41
 1,029,600 97.18 98.03 96.41 0 13,100 -1.3
28/08/2024
96.98
 1,569,300 98.51 98.80 96.60 0 2,700 -0.3
27/08/2024
98.32
 2,291,700 98.23 99.08 96.03 0 0 0
26/08/2024
97.94
 5,634,400 102.14 102.62 97.94 100 115,300 -12.1
23/08/2024
103.95
 1,577,500 104.62 104.62 102.62 7,400 22,000 -1.6
22/08/2024
104.33
 1,571,100 103.57 105.19 103.19 0 0 0
21/08/2024
103.48
 1,480,600 103.09 103.48 102.14 0 100 -0.0
20/08/2024
103.09
 3,270,300 101.76 103.48 101.38 18,200 7,400 1.1
19/08/2024
100.13
 4,954,600 94.50 100.13 94.22 5,200 0 0.5
16/08/2024
93.64
 1,726,700 92.40 93.83 91.73 0 0 0
15/08/2024
92.50
 849,100 92.78 92.88 90.68 5,400 18,200 -1.2
14/08/2024
92.98
 811,600 93.74 94.22 92.59 0 5,200 -0.5
13/08/2024
92.98
 1,567,300 92.78 94.22 92.12 6,200 0 0.6
12/08/2024
92.59
 561,000 91.26 92.59 90.97 0 5,400 -0.5
09/08/2024
91.26
 415,200 90.88 91.35 90.21 13,740 0 1.3
08/08/2024
90.02
 468,500 90.40 91.16 89.92 0 6,200 -0.6
07/08/2024
91.16
 281,300 92.12 92.12 89.83 0 0 0
06/08/2024
91.26
 641,000 90.97 91.35 89.63 0 13,700 -1.3
05/08/2024
90.88
 1,921,400 92.50 93.55 89.25 100 0 0.0
02/08/2024
94.50
 1,826,200 91.26 94.50 91.26 1,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |