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)
10/06/2024
60.20
 700,400 59.82 60.33 59.82 240,900 28,800 -0.7
07/06/2024
60.20
 941,700 60.71 60.71 59.63 89,712 261,500 -16.2
06/06/2024
60.46
 1,572,400 61.09 61.09 59.82 530,100 80,000 43.0
05/06/2024
60.07
 1,422,800 60.46 60.71 59.88 1,500 220,900 -20.7
04/06/2024
60.33
 1,668,700 59.57 60.65 59.50 0 29,700 -2.8
03/06/2024
59.57
 1,703,300 59.82 59.95 58.99 1,000 450,100 -41.8
31/05/2024
59.76
 1,189,600 59.12 59.76 58.93 1,400 191,500 -17.7
30/05/2024
59.12
 2,225,500 58.99 59.12 58.23 10,300 270,000 -23.9
29/05/2024
59.37
 1,175,700 60.39 60.39 59.37 0 1,000 -0.1
28/05/2024
60.39
 888,900 59.95 60.46 59.88 200 1,400 -0.1
27/05/2024
59.95
 752,600 60.46 60.58 59.50 100 10,300 -1.0
24/05/2024
60.39
 2,852,200 61.73 61.92 59.95 500 0 0.0
23/05/2024
62.43
 1,367,300 62.43 62.43 61.16 309,000 200 30.1
22/05/2024
62.43
 1,584,400 62.75 62.75 61.41 15,400 100 1.5
21/05/2024
62.37
 2,638,700 62.68 64.21 62.37 400 500 -0.0
20/05/2024
61.98
 1,391,400 63.45 63.45 61.98 3,900 309,000 -29.9
17/05/2024
63.07
 2,413,900 61.98 63.32 61.73 41,200 15,400 -1.5
16/05/2024
61.86
 1,124,100 61.92 62.17 61.54 0 400 -0.0
15/05/2024
61.54
 1,183,000 61.73 61.73 61.03 75,000 3,900 6.9
14/05/2024
61.35
 1,342,900 62.30 62.30 60.77 41,500 41,200 0.1
13/05/2024
61.86
 564,400 62.62 62.62 61.47 15,000 61,800 -4.5
10/05/2024
62.05
 2,296,200 62.05 62.56 61.35 25,200 75,000 -4.8
09/05/2024
61.41
 1,101,600 62.11 62.43 61.09 200 1,000 -0.1
08/05/2024
62.11
 1,033,800 62.37 62.43 61.60 3,100 55,700 -5.1
07/05/2024
62.37
 2,601,600 61.28 63.13 60.77 52,000 25,200 2.7
06/05/2024
61.03
 1,019,300 61.41 61.47 60.65 4,900 200 0.5
03/05/2024
61.41
 2,370,400 61.47 61.60 60.65 0 3,000 -0.3
02/05/2024
61.16
 1,161,100 60.39 61.22 59.95 0 52,100 -4.9
26/04/2024
60.46
 1,654,400 59.69 60.52 58.87 0 38,500 -3.6
25/04/2024
59.95
 1,081,700 59.50 59.95 59.18 0 0 0
24/04/2024
60.01
 1,615,500 58.93 60.27 58.23 2,400 0 0.2
23/04/2024
58.87
 1,593,500 59.37 59.37 57.85 14,800 0 1.4
22/04/2024
59.44
 1,425,200 58.55 59.50 58.17 0 0 0
19/04/2024
58.23
 1,679,900 58.23 58.99 56.77 0 2,400 -0.2
17/04/2024
58.87
 1,763,000 61.60 61.60 58.61 0 169,000 -15.7
16/04/2024
61.03
 2,417,700 61.67 61.86 58.80 0 1,100 -0.1
15/04/2024
61.41
 1,956,100 65.55 65.55 61.41 0 0 0
12/04/2024
65.61
 1,979,200 64.08 66.18 64.08 200 0 0.0
11/04/2024
63.64
 784,900 63.57 63.70 63.00 0 0 0
10/04/2024
64.02
 3,227,800 62.11 64.27 61.86 0 0 0
09/04/2024
61.73
 1,077,700 60.77 61.86 60.71 0 200 -0.0
08/04/2024
60.77
 792,800 61.73 61.86 60.77 0 0 0
05/04/2024
61.67
 718,100 61.28 61.86 61.28 0 0 0
04/04/2024
62.05
 773,500 61.60 62.30 61.47 300 0 0.0
03/04/2024
61.73
 1,994,000 63.19 63.89 61.73 0 0 0
02/04/2024
63.00
 1,394,400 62.87 63.00 61.98 0 0 0
01/04/2024
62.94
 1,089,500 63.00 63.26 62.11 0 300 -0.0
29/03/2024
62.94
 2,758,800 62.37 64.02 62.37 0 0 0
28/03/2024
62.17
 975,300 62.11 62.24 61.67 0 0 0
27/03/2024
62.05
 1,406,800 62.37 62.43 61.41 300 0 0.0
26/03/2024
61.98
 1,273,200 61.22 62.05 61.03 0 20,400 -2.0
25/03/2024
61.09
 1,405,700 62.56 62.56 61.09 13,300 0 1.3
22/03/2024
62.68
 1,654,300 63.00 63.00 61.73 0 200 -0.0
21/03/2024
62.81
 1,676,300 63.13 63.89 62.43 0 0 0
20/03/2024
62.49
 2,095,700 61.09 62.62 60.52 0 13,300 -1.3
19/03/2024
61.41
 1,913,200 61.16 61.73 60.14 1,000 0 0.1
18/03/2024
61.92
 3,241,300 62.68 62.68 59.06 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
63.32
 1,635,600 63.70 63.89 62.17 0 0 0
14/03/2024
63.83
 1,635,900 64.53 65.66 63.20 0 1,000 -0.1
13/03/2024
64.21
 2,395,200 62.63 65.03 62.18 0 0 0
12/03/2024
62.63
 1,340,200 62.94 63.13 61.68 0 0 0
11/03/2024
62.63
 2,936,600 61.24 63.83 61.11 0 0 0
08/03/2024
61.05
 3,265,800 61.30 62.37 60.48 80,000 80,000 0
07/03/2024
61.05
 1,917,600 60.29 61.30 59.97 70,800 85,444 -1.4
06/03/2024
59.91
 989,900 61.24 61.24 59.78 131,525 143,000 -1.1
05/03/2024
61.24
 1,857,600 60.67 61.87 60.48 501,900 500,000 0.2
04/03/2024
60.48
 1,302,300 60.54 61.11 60.03 900,100 900,020 0.0
01/03/2024
60.54
 4,273,800 57.19 60.98 57.12 250,100 245,425 0.4
29/02/2024
57.19
 1,235,900 57.31 58.07 56.68 0 1,900 -0.2
28/02/2024
57.06
 952,100 57.00 57.44 56.62 65,700 65,800 -0.0
27/02/2024
56.87
 1,547,800 56.30 56.87 55.99 260,000 265,000 -0.4
26/02/2024
55.99
 1,104,100 55.54 56.36 55.29 300,000 300,000 0
23/02/2024
55.54
 1,195,400 56.87 56.87 55.48 552,600 544,800 0.7
22/02/2024
56.68
 809,100 55.67 56.68 55.67 259,000 259,033 -0.0
21/02/2024
55.73
 1,229,400 56.17 56.17 55.42 313,083 313,000 0.0
20/02/2024
56.11
 742,400 56.11 56.81 55.80 439,700 445,100 -0.5
19/02/2024
56.11
 1,070,500 57.31 57.50 56.11 282,700 282,700 0
16/02/2024
57.25
 463,300 57.50 57.50 57.00 94,100 94,100 0
15/02/2024
57.50
 885,800 58.01 58.33 56.93 349,950 352,266 -0.2
07/02/2024
57.69
 442,800 57.63 57.88 57.31 193,200 193,217 -0.0
06/02/2024
57.57
 500,600 57.50 57.57 56.93 163,259 162,781 0.0
05/02/2024
57.57
 1,296,100 58.14 58.14 56.74 220,200 220,100 0.0
02/02/2024
58.14
 2,566,900 58.14 58.64 57.88 239,904 239,650 0.0
01/02/2024
58.01
 1,578,400 57.88 58.01 57.38 17,500 600 1.5
31/01/2024
57.88
 2,129,600 57.88 58.33 57.31 0 200 -0.0
30/01/2024
57.82
 1,169,300 57.76 58.14 57.63 0 300 -0.0
29/01/2024
57.76
 1,435,000 56.93 57.88 56.62 0 1,500 -0.1
26/01/2024
56.62
 534,200 56.62 56.81 56.49 800 0 0.1
25/01/2024
56.62
 524,900 56.49 56.68 56.05 0 0 0
24/01/2024
56.55
 458,200 56.87 57.19 56.43 0 0 0
23/01/2024
56.81
 1,424,300 55.80 56.87 55.67 12,100 800 1.0
22/01/2024
55.48
 513,800 55.80 55.92 55.23 900 0 0.1
19/01/2024
55.80
 1,043,800 56.30 56.68 55.29 5,100 0 0.5
18/01/2024
56.30
 1,713,600 56.05 56.74 55.99 0 12,100 -1.1
17/01/2024
56.05
 2,326,400 54.85 56.30 54.59 0 900 -0.1
16/01/2024
54.66
 954,000 53.45 54.66 53.39 0 5,100 -0.4
15/01/2024
53.45
 903,200 53.77 54.02 53.45 0 0 0
12/01/2024
53.77
 1,051,400 54.53 54.53 53.39 0 0 0
11/01/2024
54.53
 1,109,800 54.97 55.54 54.02 0 2,400 -0.2
10/01/2024
54.97
 1,496,300 54.21 55.04 54.09 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |