CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

67.30
0.30
(0.45%)
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
(2026-03-30) 		-41 -37.96% 25,270,700 -1,842,662 0
67
115
67.30
2 tháng
(2026-03-02) 		-57.50 -46.18% 59,629,400 -3,136,559 -93.1
67
124.50
67.30
3 tháng
(2026-01-29) 		-59.50 -47.04% 111,308,300 -5,319,959 -309.8
67
127
67.30
6 tháng
(2025-10-31) 		-26.69 -28.49% 163,036,600 -7,670,059 -559.2
67
127
67.30
12 tháng
(2025-05-05) 		-1.98 -2.87% 274,885,900 1,523,550 -346.2
67
127
67.30
24 tháng
(2024-05-09) 		-25.12 -27.27% 517,616,100 -6,875,212 -1,055.0
61.19
127
67.30
36 tháng
(2023-05-15) 		-3.02 -4.31% 761,396,600 -8,493,627 -1,145.2
61.19
127
67.30
60 tháng
(2021-05-25) 		-1.95 -2.83% 1,069,495,000 -7,010,349 -888.0
57.72
127
67.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
89.92
 1,081,700 89.25 89.92 88.78 0 0 0
24/04/2024
90.02
 1,615,500 88.39 90.40 87.34 2,400 0 0.2
23/04/2024
88.30
 1,593,500 89.06 89.06 86.77 14,800 0 1.4
22/04/2024
89.16
 1,425,200 87.82 89.25 87.25 0 0 0
19/04/2024
87.34
 1,679,900 87.34 88.49 85.15 0 2,400 -0.2
17/04/2024
88.30
 1,763,000 92.40 92.40 87.92 0 169,000 -15.7
16/04/2024
91.54
 2,417,700 92.50 92.78 88.20 0 1,100 -0.1
15/04/2024
92.12
 1,956,100 98.32 98.32 92.12 0 0 0
12/04/2024
98.42
 1,979,200 96.13 99.28 96.13 200 0 0.0
11/04/2024
95.46
 784,900 95.36 95.55 94.50 0 0 0
10/04/2024
96.03
 3,227,800 93.17 96.41 92.78 0 0 0
09/04/2024
92.59
 1,077,700 91.16 92.78 91.07 0 200 -0.0
08/04/2024
91.16
 792,800 92.59 92.78 91.16 0 0 0
05/04/2024
92.50
 718,100 91.93 92.78 91.93 0 0 0
04/04/2024
93.07
 773,500 92.40 93.45 92.21 300 0 0.0
03/04/2024
92.59
 1,994,000 94.79 95.84 92.59 0 0 0
02/04/2024
94.50
 1,394,400 94.31 94.50 92.98 0 0 0
01/04/2024
94.41
 1,089,500 94.50 94.88 93.17 0 300 -0.0
29/03/2024
94.41
 2,758,800 93.55 96.03 93.55 0 0 0
28/03/2024
93.26
 975,300 93.17 93.36 92.50 0 0 0
27/03/2024
93.07
 1,406,800 93.55 93.64 92.12 300 0 0.0
26/03/2024
92.98
 1,273,200 91.83 93.07 91.54 0 20,400 -2.0
25/03/2024
91.64
 1,405,700 93.83 93.83 91.64 13,300 0 1.3
22/03/2024
94.03
 1,654,300 94.50 94.50 92.59 0 200 -0.0
21/03/2024
94.22
 1,676,300 94.69 95.84 93.64 0 0 0
20/03/2024
93.74
 2,095,700 91.64 93.93 90.78 0 13,300 -1.3
19/03/2024
92.12
 1,913,200 91.73 92.59 90.21 1,000 0 0.1
18/03/2024
92.88
 3,241,300 94.03 94.03 88.58 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
94.98
 1,635,600 95.55 95.84 93.26 0 0 0
14/03/2024
95.74
 1,635,900 96.79 98.50 94.80 0 1,000 -0.1
13/03/2024
96.31
 2,395,200 93.94 97.55 93.28 0 0 0
12/03/2024
93.94
 1,340,200 94.42 94.70 92.52 0 0 0
11/03/2024
93.94
 2,936,600 91.85 95.74 91.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |