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)
08/03/2024
91.57
 3,265,800 91.95 93.56 90.71 80,000 80,000 0
07/03/2024
91.57
 1,917,600 90.43 91.95 89.96 70,800 85,444 -1.4
06/03/2024
89.86
 989,900 91.85 91.85 89.67 131,525 143,000 -1.1
05/03/2024
91.85
 1,857,600 91.00 92.80 90.71 501,900 500,000 0.2
04/03/2024
90.71
 1,302,300 90.81 91.66 90.05 900,100 900,020 0.0
01/03/2024
90.81
 4,273,800 85.78 91.47 85.69 250,100 245,425 0.4
29/02/2024
85.78
 1,235,900 85.97 87.11 85.02 0 1,900 -0.2
28/02/2024
85.59
 952,100 85.50 86.16 84.93 65,700 65,800 -0.0
27/02/2024
85.31
 1,547,800 84.45 85.31 83.98 260,000 265,000 -0.4
26/02/2024
83.98
 1,104,100 83.31 84.55 82.93 300,000 300,000 0
23/02/2024
83.31
 1,195,400 85.31 85.31 83.22 552,600 544,800 0.7
22/02/2024
85.02
 809,100 83.50 85.02 83.50 259,000 259,033 -0.0
21/02/2024
83.60
 1,229,400 84.26 84.26 83.12 313,083 313,000 0.0
20/02/2024
84.17
 742,400 84.17 85.21 83.69 439,700 445,100 -0.5
19/02/2024
84.17
 1,070,500 85.97 86.26 84.17 282,700 282,700 0
16/02/2024
85.88
 463,300 86.26 86.26 85.50 94,100 94,100 0
15/02/2024
86.26
 885,800 87.01 87.49 85.40 349,950 352,266 -0.2
07/02/2024
86.54
 442,800 86.44 86.82 85.97 193,200 193,217 -0.0
06/02/2024
86.35
 500,600 86.26 86.35 85.40 163,259 162,781 0.0
05/02/2024
86.35
 1,296,100 87.20 87.20 85.12 220,200 220,100 0.0
02/02/2024
87.20
 2,566,900 87.20 87.96 86.82 239,904 239,650 0.0
01/02/2024
87.01
 1,578,400 86.82 87.01 86.07 17,500 600 1.5
31/01/2024
86.82
 2,129,600 86.82 87.49 85.97 0 200 -0.0
30/01/2024
86.73
 1,169,300 86.63 87.20 86.44 0 300 -0.0
29/01/2024
86.63
 1,435,000 85.40 86.82 84.93 0 1,500 -0.1
26/01/2024
84.93
 534,200 84.93 85.21 84.74 800 0 0.1
25/01/2024
84.93
 524,900 84.74 85.02 84.07 0 0 0
24/01/2024
84.83
 458,200 85.31 85.78 84.64 0 0 0
23/01/2024
85.21
 1,424,300 83.69 85.31 83.50 12,100 800 1.0
22/01/2024
83.22
 513,800 83.69 83.88 82.84 900 0 0.1
19/01/2024
83.69
 1,043,800 84.45 85.02 82.93 5,100 0 0.5
18/01/2024
84.45
 1,713,600 84.07 85.12 83.98 0 12,100 -1.1
17/01/2024
84.07
 2,326,400 82.27 84.45 81.89 0 900 -0.1
16/01/2024
81.99
 954,000 80.18 81.99 80.09 0 5,100 -0.4
15/01/2024
80.18
 903,200 80.66 81.04 80.18 0 0 0
12/01/2024
80.66
 1,051,400 81.80 81.80 80.09 0 0 0
11/01/2024
81.80
 1,109,800 82.46 83.31 81.04 0 2,400 -0.2
10/01/2024
82.46
 1,496,300 81.32 82.55 81.13 0 400 -0.0
09/01/2024
81.13
 994,500 80.09 81.13 80.09 0 300 -0.0
08/01/2024
79.99
 813,500 79.33 79.99 79.23 0 1,100 -0.1
05/01/2024
79.14
 1,115,800 80.28 80.66 78.85 0 0 0
04/01/2024
80.28
 827,600 81.61 81.89 80.28 0 0 0
03/01/2024
81.61
 1,047,000 81.13 81.61 80.94 0 0 0
02/01/2024
81.61
 911,400 82.74 82.74 81.04 17,100 0 1.5
29/12/2023
81.61
 1,575,200 80.47 81.61 79.90 0 0 0
28/12/2023
80.47
 1,405,600 80.94 81.04 80.28 0 0 0
27/12/2023
80.94
 1,172,500 81.23 81.42 80.85 1,000 17,100 -1.4
26/12/2023
81.23
 1,596,000 80.18 81.61 79.52 17,400 0 1.5
25/12/2023
80.18
 1,401,800 79.52 80.85 79.52 14,700 2,600 1.0
22/12/2023
79.52
 1,341,400 79.61 79.71 78.95 15,400 1,000 1.2
21/12/2023
79.61
 3,601,600 76.20 79.99 76.29 100 17,400 -1.4
20/12/2023
76.20
 1,108,400 75.34 76.29 74.77 0 14,700 -1.2
19/12/2023
75.34
 483,600 75.44 75.53 74.20 0 15,400 -1.2
18/12/2023
75.44
 488,000 75.15 75.44 74.49 0 100 -0.0
15/12/2023
75.15
 610,600 75.53 75.63 74.77 0 0 0
14/12/2023
75.53
 619,800 76.29 76.58 75.44 0 0 0
13/12/2023
76.29
 1,344,900 76.20 77.34 76.10 0 0 0
12/12/2023
76.20
 535,100 75.91 76.39 75.72 0 0 0
11/12/2023
75.91
 1,005,600 74.58 76.10 74.58 400 0 0.0
08/12/2023
74.58
 548,700 74.49 75.44 74.11 0 0 0
07/12/2023
74.49
 762,900 76.01 76.39 74.49 0 0 0
06/12/2023
76.01
 541,300 75.91 76.20 75.34 600 400 0.0
05/12/2023
75.91
 769,300 76.39 76.67 75.91 200 100 0.0
04/12/2023
76.39
 864,200 76.20 77.24 76.01 0 100 -0.0
01/12/2023
76.20
 298,700 76.39 76.48 75.91 0 600 -0.0
30/11/2023
76.39
 569,300 75.82 77.05 75.53 0 200 -0.0
29/11/2023
75.82
 571,100 75.06 76.20 74.96 0 0 0
28/11/2023
75.06
 337,100 75.44 75.53 74.39 200 0 0.0
27/11/2023
75.44
 446,200 76.29 76.48 75.44 1,000 0 0.1
24/11/2023
76.29
 611,800 76.67 76.86 75.44 3,700 0 0.3
23/11/2023
76.67
 1,186,300 77.05 77.90 76.39 700 200 0.0
22/11/2023
77.05
 641,700 76.96 77.24 76.48 0 1,000 -0.1
21/11/2023
76.96
 1,009,700 74.96 77.05 75.44 0 3,700 -0.3
20/11/2023
74.96
 668,700 74.87 75.63 74.30 0 700 -0.1
17/11/2023
74.87
 892,000 74.01 75.34 73.92 400 0 0.0
16/11/2023
74.01
 151,400 74.30 74.49 73.82 0 0 0
15/11/2023
74.30
 204,500 74.11 75.25 74.01 11,000 0 0.9
14/11/2023
74.11
 475,500 72.21 74.30 72.31 0 400 -0.0
13/11/2023
72.21
 157,100 72.12 72.59 72.02 0 10,300 -0.8
10/11/2023
72.12
 228,700 72.59 72.69 71.83 0 11,000 -0.8
09/11/2023
72.59
 433,300 73.07 73.54 72.31 0 0 0
08/11/2023
73.07
 408,600 72.02 73.44 70.98 0 0 0
07/11/2023
72.02
 231,100 72.69 72.97 71.55 8,900 0 0.7
06/11/2023
72.69
 544,600 70.03 72.88 70.22 0 0 0
03/11/2023
70.03
 1,746,500 70.03 71.07 70.03 11,200 0 0.8
02/11/2023
70.03
 374,100 68.32 70.22 68.51 0 8,900 -0.6
01/11/2023
68.32
 293,500 68.32 68.42 67.47 6,300 0 0.5
31/10/2023
68.32
 481,100 69.17 69.27 67.85 100 11,200 -0.8
30/10/2023
69.17
 218,300 69.84 69.84 68.89 0 0 0
27/10/2023
69.84
 343,600 70.22 70.22 68.89 1,200 6,300 -0.4
26/10/2023
70.22
 904,700 70.50 70.50 68.32 15,300 100 1.1
25/10/2023
70.50
 353,800 70.98 71.74 70.50 15,900 0 1.2
24/10/2023
70.98
 282,700 70.50 71.17 70.22 15,300 1,200 1.1
23/10/2023
70.50
 421,000 71.55 72.02 70.50 0 15,300 -1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
71.55
 265,300 71.26 72.59 71.17 5,400 15,900 -0.8
19/10/2023
71.26
 569,300 72.30 72.86 71.26 0 15,300 -1.2
18/10/2023
72.30
 640,500 74.27 74.27 70.89 0 0 0
17/10/2023
74.27
 216,100 75.02 75.21 74.27 0 5,400 -0.4
16/10/2023
75.02
 520,200 74.92 75.68 74.55 0 2,200 -0.2
13/10/2023
74.92
 286,700 75.11 75.49 74.45 100 8,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |