CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
73.94
 3,894,700 70.06 74.04 70.25 866,300 701,300 12.9
12/07/2023
70.06
 897,800 70.63 70.82 69.96 105,600 241,200 -10.0
11/07/2023
70.63
 1,309,300 69.87 70.91 69.87 137,200 505,400 -27.4
10/07/2023
69.87
 1,085,300 68.07 70.06 68.54 166,200 486,300 -23.4
07/07/2023
68.07
 1,310,100 68.83 69.39 68.07 19,800 775,700 -54.5
06/07/2023
68.83
 1,152,400 70.06 70.06 68.83 111,300 433,200 -23.6
05/07/2023
70.06
 1,223,400 70.15 71.01 69.96 57,000 661,200 -44.8
04/07/2023
70.15
 810,200 70.15 70.34 69.77 128,000 302,800 -12.9
03/07/2023
70.15
 1,031,000 71.10 71.20 69.77 165,100 643,400 -35.4
30/06/2023
71.10
 1,239,300 70.53 71.29 69.96 317,600 641,900 -23.9
29/06/2023
70.53
 950,300 70.91 71.86 70.15 242,700 388,500 -10.8
28/06/2023
70.91
 559,200 71.57 71.76 70.63 157,700 147,600 0.8
27/06/2023
71.57
 797,700 71.48 72.43 70.63 2,500 0 0.2
26/06/2023
71.48
 679,900 71.48 71.76 70.44 326,900 0 24.7
23/06/2023
71.48
 1,234,400 70.63 71.95 70.34 189,900 136,400 4.0
22/06/2023
70.63
 1,305,700 69.02 70.63 69.39 251,300 110,300 10.5
21/06/2023
69.02
 807,300 68.54 69.20 67.88 313,300 341,300 -2.0
20/06/2023
68.54
 1,044,200 68.54 68.54 67.31 162,800 730,300 -40.4
19/06/2023
68.54
 864,000 69.02 69.02 67.50 130,800 406,000 -19.7
16/06/2023
69.02
 1,005,800 69.49 70.15 68.83 101,700 210,000 -8.0
15/06/2023
69.49
 504,900 69.02 69.68 68.73 84,000 89,500 -0.4
14/06/2023
69.02
 506,900 69.49 70.15 69.02 18,500 117,200 -7.2
13/06/2023
69.49
 1,436,700 68.73 70.63 68.92 1,800 306,700 -22.5
12/06/2023
68.73
 579,100 68.26 68.73 67.69 6,900 92,000 -6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
68.26
 715,300 67.88 68.45 67.78 38,200 70,000 -2.3
08/06/2023
67.88
 511,900 68.25 68.44 67.69 1,200 16,800 -1.1
07/06/2023
68.25
 767,100 68.44 68.44 67.60 0 86,000 -6.2
06/06/2023
68.44
 633,400 69.29 69.29 68.07 3,400 38,200 -2.5
05/06/2023
69.29
 553,900 68.63 69.85 68.63 18,500 1,200 1.3
02/06/2023
68.63
 779,700 66.09 68.63 66.19 0 11,100 -0.8
01/06/2023
66.09
 357,000 66.66 66.84 65.90 0 4,000 -0.3
31/05/2023
66.66
 328,600 66.84 67.03 66.56 6,500 55,500 -3.5
30/05/2023
66.84
 497,900 67.13 67.50 66.66 0 29,400 -2.1
29/05/2023
67.13
 276,500 67.69 68.07 66.84 0 17,600 -1.3
26/05/2023
67.69
 296,500 66.94 67.78 67.03 14,300 9,300 0.4
25/05/2023
66.94
 389,000 67.22 67.50 66.75 0 6,700 -0.5
24/05/2023
67.22
 437,200 67.88 68.35 67.13 0 28,400 -2.0
23/05/2023
67.88
 620,800 67.69 69.10 67.78 167,900 14,300 11.2
22/05/2023
67.69
 276,600 68.16 68.63 67.69 0 0 0
19/05/2023
68.16
 311,300 69.10 69.38 68.16 0 0 0
18/05/2023
69.10
 357,500 70.13 70.13 69.10 0 167,900 -12.4
17/05/2023
70.13
 196,200 70.04 70.32 69.76 0 0 0
16/05/2023
70.04
 206,200 70.70 70.79 70.04 0 0 0
15/05/2023
70.70
 225,600 70.51 70.98 70.51 0 0 0
12/05/2023
70.51
 353,200 70.51 70.70 69.95 0 0 0
11/05/2023
70.51
 341,000 70.70 71.26 70.32 300 0 0.0
10/05/2023
70.70
 332,600 71.07 71.26 70.60 0 0 0
09/05/2023
71.07
 195,500 71.36 71.92 70.89 0 300 -0.0
08/05/2023
71.36
 215,700 71.64 71.92 71.26 0 300 -0.0
05/05/2023
71.64
 191,600 71.64 72.39 71.45 46,000 500 3.5
04/05/2023
71.64
 250,700 72.39 72.39 71.45 200 0 0.0
28/04/2023
72.39
 248,300 71.17 72.39 70.51 0 0 0
27/04/2023
71.17
 373,200 71.07 72.11 70.23 0 46,000 -3.5
26/04/2023
71.07
 648,400 70.98 71.26 69.57 714,400 700,266 1.1
25/04/2023
70.98
 378,900 71.92 72.39 70.98 8,500 0 0.6
24/04/2023
71.92
 193,300 72.39 72.67 71.92 0 0 7.6
21/04/2023
72.39
 399,000 72.58 73.42 72.01 281,000 182,800 7.6
20/04/2023
72.58
 271,200 73.33 73.80 72.39 17,100 8,500 0.7
19/04/2023
73.33
 303,500 73.52 73.89 72.95 4,317 0 0.3
18/04/2023
73.52
 943,400 73.42 74.74 73.14 530,800 267,000 20.6
17/04/2023
73.42
 693,000 72.95 74.18 72.95 377,667 3,600 29.2
14/04/2023
72.95
 596,200 72.39 73.33 72.67 325,900 4,266 25.0
13/04/2023
72.39
 407,400 73.24 73.71 72.30 30,500 3,200 2.1
12/04/2023
73.24
 605,300 73.89 74.27 73.24 251,900 1,000 19.5
11/04/2023
73.89
 1,031,700 72.58 74.55 72.86 207,700 60,500 11.6
10/04/2023
72.58
 650,500 71.92 72.86 72.01 25,426 0 2.0
07/04/2023
71.92
 315,600 72.20 72.58 71.73 62,600 1,332 4.7
06/04/2023
72.20
 595,800 72.67 73.24 72.20 3,110 297,726 -22.6
05/04/2023
72.67
 1,288,500 72.01 73.14 72.01 551,700 767,799 -16.7
04/04/2023
72.01
 790,500 72.20 72.95 71.73 47,871 358,300 -23.8
03/04/2023
72.20
 758,500 73.05 73.33 71.92 288,450 671,826 -29.4
31/03/2023
73.05
 406,000 72.48 73.71 72.77 59,151 201,700 -11.1
30/03/2023
72.48
 278,900 72.39 74.08 72.20 260,100 220,700 3.1
29/03/2023
72.39
 343,400 73.14 73.14 71.54 500,466 609,372 -8.4
28/03/2023
73.14
 419,300 73.52 73.71 72.48 100,000 204,100 -8.1
27/03/2023
73.52
 203,200 74.27 74.27 73.24 300,000 339,400 -3.1
24/03/2023
74.27
 140,900 73.80 74.27 73.42 0 400 -0.0
23/03/2023
73.80
 169,000 74.18 74.18 73.33 0 0 0
22/03/2023
74.18
 221,600 74.27 74.74 73.42 0 0 0
21/03/2023
74.27
 246,600 75.21 76.06 73.80 0 0 0.2
20/03/2023
75.21
 480,500 74.27 76.15 74.27 60,860 109,300 -3.9
17/03/2023
74.27
 153,600 74.36 75.68 73.33 0 0 -0.1
16/03/2023
74.36
 141,100 75.96 76.15 74.27 0 0 -0.1
15/03/2023
75.96
 263,000 75.87 76.34 75.40 775,000 775,760 -0.1
14/03/2023
75.87
 276,600 75.40 76.34 75.30 0 0 0.9
13/03/2023
75.40
 443,300 74.27 76.06 74.83 779,961 768,933 0.9
10/03/2023
74.27
 149,800 75.12 75.12 73.61 135,400 135,400 0
09/03/2023
75.12
 160,200 75.21 75.21 74.27 4 0 0.0
08/03/2023
75.21
 213,600 74.55 75.21 72.39 800 11,061 -0.8
07/03/2023
74.55
 121,500 73.80 74.55 72.58 45,300 45,300 0
06/03/2023
73.80
 134,600 74.65 75.02 73.61 0 4 -0.0
03/03/2023
74.65
 221,300 75.49 76.06 73.89 200,000 200,800 -0.1
02/03/2023
75.49
 296,800 72.95 75.49 73.33 4,400 0 0.4
01/03/2023
72.95
 265,800 72.30 73.05 71.54 793,700 793,700 0
28/02/2023
72.30
 262,200 71.54 72.86 71.64 26,972 26,000 0.1
27/02/2023
71.54
 590,600 76.15 76.15 71.54 446,000 450,400 -0.3
24/02/2023
76.15
 531,700 77.18 77.18 74.83 399,556 397,000 0.2
23/02/2023
77.18
 351,100 78.03 78.03 76.15 0 972 -0.1
22/02/2023
78.03
 320,800 79.44 79.44 78.03 326,396 320,000 0.5
21/02/2023
79.44
 418,800 79.44 80.66 79.07 240,000 242,556 -0.2

Chính sách bảo mật | Điều khoản sử dụng |