CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |