CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
61.65
 277,600 62.23 62.30 61.52 0 0 0
29/10/2024
62.17
 1,062,200 61.33 62.23 61.33 0 0 0
28/10/2024
61.26
 704,000 60.81 61.26 59.78 200 100 0.0
25/10/2024
60.75
 438,600 60.75 60.81 60.62 0 0 0
24/10/2024
60.68
 751,200 60.62 60.75 60.30 0 0 0
23/10/2024
60.55
 821,900 60.23 60.62 60.10 0 200 -0.0
22/10/2024
60.04
 1,330,700 60.94 61.07 59.78 0 0 0
21/10/2024
61.07
 400,300 61.33 61.46 61.01 0 0 0
18/10/2024
61.26
 434,900 61.65 61.65 61.26 0 0 0
17/10/2024
61.39
 497,200 61.14 61.46 61.07 0 0 0
16/10/2024
61.07
 478,900 60.88 61.26 60.88 500 0 0.0
15/10/2024
60.75
 645,000 61.14 61.26 60.75 700 0 0.1
14/10/2024
61.14
 773,600 61.33 61.59 60.94 0 0 0
11/10/2024
61.59
 487,000 61.59 61.59 61.20 0 500 -0.0
10/10/2024
61.65
 1,209,300 60.81 62.04 60.81 0 700 -0.1
09/10/2024
60.94
 775,600 61.20 61.33 60.88 0 0 0
08/10/2024
61.20
 873,900 61.59 61.59 61.01 0 0 0
07/10/2024
61.59
 789,100 61.65 62.23 61.46 200 0 0.0
04/10/2024
61.59
 1,480,600 62.75 62.81 61.59 0 0 0
03/10/2024
62.75
 710,100 63.27 63.52 62.68 100 0 0.0
02/10/2024: Cổ tức tiền mặt tỉ lệ: 14%
02/10/2024
63.27
 1,825,600 62.94 63.72 62.81 0 200 -0.0
01/10/2024
62.62
 1,509,400 63.00 63.13 62.62 1,300 0 0.1
30/09/2024
62.87
 966,900 63.07 63.13 62.68 0 23,300 -2.3
27/09/2024
63.00
 1,087,500 63.38 63.38 62.75 0 0 0
26/09/2024
63.19
 1,362,800 63.51 63.89 63.19 0 1,300 -0.1
25/09/2024
63.38
 1,191,000 63.51 63.57 63.00 0 23,300 -2.3
24/09/2024
63.26
 845,700 63.07 64.02 63.07 2,000 0 0.2
23/09/2024
63.07
 561,500 63.00 63.32 62.68 0 0 0
20/09/2024
62.87
 1,659,400 63.19 63.51 62.81 0 0 0
19/09/2024
62.94
 1,491,600 63.64 63.64 62.68 0 2,000 -0.2
18/09/2024
63.64
 1,004,900 63.77 63.96 63.32 0 0 0
17/09/2024
63.64
 524,600 63.13 63.64 63.13 0 0 0
16/09/2024
63.32
 973,000 63.64 64.53 63.32 0 0 0
13/09/2024
63.51
 583,900 63.38 63.57 63.19 0 0 0
12/09/2024
63.26
 663,700 63.57 63.77 63.19 10,500 0 1.0
11/09/2024
63.13
 652,500 62.81 63.26 62.68 0 0 0
10/09/2024
63.00
 741,300 63.32 63.89 62.94 43,500 0 4.3
09/09/2024
63.32
 920,100 63.19 63.64 62.62 0 0 0
06/09/2024
63.38
 1,142,500 63.64 64.02 63.07 7,800 3,000 0.5
05/09/2024
63.70
 1,093,800 64.85 65.23 63.70 13,100 43,500 -3.1
04/09/2024
64.40
 1,172,800 64.34 64.78 63.70 3,000 100 0.3
30/08/2024
65.04
 817,100 64.47 65.36 64.47 0 7,800 -0.8
29/08/2024
64.27
 1,029,600 64.78 65.36 64.27 0 13,100 -1.3
28/08/2024
64.66
 1,569,300 65.67 65.87 64.40 0 2,700 -0.3
27/08/2024
65.55
 2,291,700 65.48 66.06 64.02 0 0 0
26/08/2024
65.29
 5,634,400 68.09 68.41 65.29 100 115,300 -12.1
23/08/2024
69.30
 1,577,500 69.75 69.75 68.41 7,400 22,000 -1.6
22/08/2024
69.56
 1,571,100 69.05 70.13 68.79 0 0 0
21/08/2024
68.98
 1,480,600 68.73 68.98 68.09 0 100 -0.0
20/08/2024
68.73
 3,270,300 67.84 68.98 67.58 18,200 7,400 1.1
19/08/2024
66.76
 4,954,600 63.00 66.76 62.81 5,200 0 0.5
16/08/2024
62.43
 1,726,700 61.60 62.56 61.16 0 0 0
15/08/2024
61.67
 849,100 61.86 61.92 60.46 5,400 18,200 -1.2
14/08/2024
61.98
 811,600 62.49 62.81 61.73 0 5,200 -0.5
13/08/2024
61.98
 1,567,300 61.86 62.81 61.41 6,200 0 0.6
12/08/2024
61.73
 561,000 60.84 61.73 60.65 0 5,400 -0.5
09/08/2024
60.84
 415,200 60.58 60.90 60.14 13,740 0 1.3
08/08/2024
60.01
 468,500 60.27 60.77 59.95 0 6,200 -0.6
07/08/2024
60.77
 281,300 61.41 61.41 59.88 0 0 0
06/08/2024
60.84
 641,000 60.65 60.90 59.76 0 13,700 -1.3
05/08/2024
60.58
 1,921,400 61.67 62.37 59.50 100 0 0.0
02/08/2024
63.00
 1,826,200 60.84 63.00 60.84 1,000 0 0.1
01/08/2024
62.24
 2,463,900 61.41 63.19 60.84 0 0 0
31/07/2024
61.79
 762,200 61.92 61.92 61.28 1,400 30,100 -2.8
30/07/2024
61.67
 773,400 61.41 62.37 61.09 1,200 0 0.1
29/07/2024
61.60
 417,800 61.54 61.60 61.09 1,200 0 0.1
26/07/2024
61.22
 608,300 60.65 61.22 60.39 3,000 1,400 0.2
25/07/2024
60.33
 279,900 59.88 60.39 59.88 0 0 0
24/07/2024
60.33
 1,225,200 59.69 60.71 58.87 0 1,200 -0.1
23/07/2024
59.69
 966,100 60.01 60.77 59.57 2,448 3,000 -0.1
22/07/2024
59.95
 810,400 60.46 60.84 59.69 0 0 0
19/07/2024
60.90
 653,700 61.09 61.16 60.39 0 0 0
18/07/2024
61.09
 1,137,100 60.84 61.09 59.69 0 2,400 -0.2
17/07/2024
61.03
 1,428,300 62.05 62.24 59.57 0 0 0
16/07/2024
61.79
 1,566,400 62.37 63.26 61.79 0 0 0
15/07/2024
62.17
 929,700 62.37 62.37 61.67 0 0 0
12/07/2024
62.17
 1,185,000 62.24 62.24 61.47 2,800 0 0.3
11/07/2024
61.98
 1,313,300 62.68 62.94 61.79 0 0 0
10/07/2024
62.37
 999,700 62.87 63.00 62.17 0 0 0
09/07/2024
62.81
 3,955,700 60.71 62.94 60.52 0 2,800 -0.3
08/07/2024
60.71
 1,007,700 61.16 61.16 60.20 0 0 0
05/07/2024
60.46
 752,200 60.46 60.71 59.95 0 0 0
04/07/2024
60.39
 1,048,700 60.46 61.16 60.14 0 0 0
03/07/2024
60.20
 862,100 60.84 60.84 59.88 0 0 0
02/07/2024
60.46
 800,300 59.95 60.84 59.82 0 0 0
01/07/2024
59.82
 500,500 60.46 60.71 59.50 0 0 0
28/06/2024
60.77
 799,400 60.71 60.77 59.50 9,100 0 0.9
27/06/2024
60.77
 1,037,400 61.09 61.09 59.69 0 0 0
26/06/2024
61.16
 957,800 61.28 61.41 60.20 0 7,100 -0.7
25/06/2024
61.41
 446,500 61.35 61.67 61.09 2,800 9,000 -0.6
24/06/2024
61.92
 1,428,300 62.17 62.30 60.33 0 0 0
21/06/2024
62.17
 908,300 62.68 62.68 62.17 0 0 0
20/06/2024
62.24
 1,409,300 61.41 62.81 61.41 0 2,800 -0.3
19/06/2024
61.60
 508,000 61.47 61.60 60.77 0 0 0
18/06/2024
61.47
 662,800 61.09 61.73 61.09 0 0 0
17/06/2024
61.09
 920,900 60.77 61.09 60.14 0 45,100 -4.3
14/06/2024
60.97
 837,500 61.92 61.92 60.97 0 0 0
13/06/2024
61.92
 866,300 61.98 61.98 61.28 8,800 47,700 -3.8
12/06/2024
61.67
 1,519,800 60.01 61.67 59.95 0 0 0
11/06/2024
60.01
 903,100 60.27 60.58 59.95 0 33 -0.0

Chính sách bảo mật | Điều khoản sử dụng |