CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.10
2.10
(1.81%)
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
(2025-12-29) 		21.72 22.85% 27,812,400 -3,224,100 -341.4
95.08
116.80
116
2 tháng
(2025-11-28) 		26.68 29.60% 38,916,300 -2,358,300 -261.1
87.15
116.80
116
3 tháng
(2025-10-29) 		22.22 23.49% 49,693,600 -2,519,700 -270.5
86.16
116.80
116
6 tháng
(2025-07-31) 		34.57 42.04% 96,189,800 -1,195,910 -140.0
81.35
116.80
116
12 tháng
(2025-02-03) 		21.71 22.83% 219,840,700 -1,920,387 -749.9
61.19
116.80
116
24 tháng
(2024-02-07) 		30.26 34.97% 493,429,600 -2,112,400 -803.0
61.19
116.80
116
36 tháng
(2023-02-13) 		39.05 50.23% 669,678,900 -3,432,243 -855.1
61.19
116.80
116
60 tháng
(2021-02-22) 		59.77 104.80% 986,578,700 -2,275,690 -635.0
55.49
116.80
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
75.11
 315,400 75.39 76.24 75.11 0 0 0
11/10/2023
75.39
 300,500 74.64 75.39 74.92 0 10,800 -0.9
10/10/2023
74.64
 473,700 75.11 76.43 74.45 0 100 -0.0
09/10/2023
75.11
 560,600 73.23 75.49 73.33 0 0 0
06/10/2023
73.23
 195,300 73.05 73.42 72.76 16,000 0 1.3
05/10/2023
73.05
 155,700 72.86 73.61 72.95 0 0 0
04/10/2023
72.86
 332,800 72.76 73.23 72.39 0 0 0
03/10/2023
72.76
 442,200 74.08 74.55 72.76 16,300 16,000 0.0
02/10/2023
74.08
 270,900 73.99 75.58 73.70 0 0 0
29/09/2023
73.99
 136,600 73.70 74.55 73.70 2,100 0 0.2
28/09/2023
73.70
 332,700 74.27 74.27 73.52 600 16,300 -1.2
27/09/2023
74.27
 413,500 73.70 74.83 73.23 0 0 0
26/09/2023
73.70
 570,400 74.92 75.11 73.70 0 23,800 -1.9
25/09/2023
74.92
 574,700 76.05 76.52 74.64 12,000 600 0.9
22/09/2023
76.05
 1,001,300 77.55 77.55 75.02 1,600 0 0.1
21/09/2023
77.55
 552,700 77.65 77.74 76.14 0 0 0
20/09/2023
77.65
 593,500 76.24 77.74 75.86 500 12,000 -0.9
19/09/2023
76.24
 581,800 76.52 76.71 75.39 0 231,600 -18.7
18/09/2023
76.52
 416,600 76.43 77.08 75.58 0 0 0
15/09/2023
76.43
 664,600 76.24 76.99 75.77 0 500 -0.0
14/09/2023
76.24
 483,400 78.21 78.21 76.24 0 0 0
13/09/2023
78.21
 782,500 78.49 79.24 77.83 20,200 0 1.7
12/09/2023
78.49
 510,000 78.49 78.49 77.08 0 60,000 -5.0
11/09/2023
78.49
 816,700 78.87 79.34 76.52 0 1,700 -0.1
08/09/2023
78.87
 695,300 79.06 79.43 78.21 0 18,800 -1.6
07/09/2023
79.06
 1,808,500 76.14 80.09 76.52 80,100 9,800 5.8
06/09/2023
76.14
 721,800 75.58 76.14 75.49 38,000 0 3.1
05/09/2023
75.58
 346,000 75.58 76.24 75.30 500 35,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |