CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

116.90
-1
(-0.85%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
75.58
 728,000 75.77 76.33 75.58 0 80,100 -6.5
30/08/2023
75.77
 506,000 75.49 75.86 75.02 0 80,000 -6.4
29/08/2023
75.49
 768,000 74.64 75.96 74.64 0 42,500 -3.4
28/08/2023
74.64
 456,600 73.52 74.64 73.52 100 44,600 -3.5
25/08/2023
73.52
 593,000 73.23 73.80 72.58 0 0 0
24/08/2023
73.23
 258,400 72.76 73.42 72.58 0 0 0
23/08/2023
72.76
 329,100 73.70 73.70 72.39 0 108,100 -8.4
22/08/2023
73.70
 545,500 74.17 74.17 72.39 104,900 84,100 1.7
21/08/2023
74.17
 550,300 73.70 74.64 72.30 67,100 63,000 0.4
18/08/2023
73.70
 1,087,700 75.30 75.30 71.36 300 132,000 -10.5
17/08/2023
75.30
 726,900 75.30 75.58 73.23 0 105,000 -8.3
16/08/2023
75.30
 586,800 74.17 75.30 73.80 89,700 102,100 -0.9
15/08/2023
74.17
 713,400 74.55 74.55 73.52 0 151,300 -11.9
14/08/2023
74.55
 519,100 74.55 75.11 74.27 8,100 24,400 -1.3
11/08/2023
74.55
 568,900 74.17 75.68 74.17 97,100 89,800 0.7
10/08/2023
74.17
 1,184,900 75.39 75.58 74.08 10,300 1,600 0.7
09/08/2023
75.39
 596,700 76.43 76.43 75.39 29,300 8,100 1.7
08/08/2023
76.43
 578,200 77.18 77.55 75.96 11,700 79,200 -5.5
07/08/2023
77.18
 618,400 75.86 77.18 75.68 2,600 27,900 -2.1
04/08/2023
75.86
 1,237,200 76.33 76.61 75.30 99,600 29,700 5.7
03/08/2023
76.33
 555,500 76.52 77.08 75.49 12,200 11,700 0.0
02/08/2023
76.52
 434,600 76.05 76.52 75.21 1,700 2,600 -0.1
01/08/2023
76.05
 2,546,300 77.93 78.30 76.05 1,506,700 99,600 116.5
31/07/2023
77.93
 1,245,400 77.55 78.96 77.27 730,100 12,200 59.6
28/07/2023
77.55
 1,271,700 75.96 77.74 76.24 774,900 1,700 63.5
27/07/2023
75.96
 988,000 76.80 76.80 75.30 217,400 800 17.5
26/07/2023
76.80
 1,611,300 75.58 76.99 75.21 407,900 150,600 21.0
25/07/2023
75.58
 1,918,100 74.45 76.05 74.17 362,000 489,800 -10.1
24/07/2023
74.45
 1,348,400 75.11 75.58 74.08 103,200 463,300 -28.6
21/07/2023
75.11
 1,050,100 74.08 75.77 73.89 95,000 159,900 -5.2
20/07/2023
74.08
 701,000 73.80 74.08 73.23 94,700 14,700 6.3
19/07/2023
73.80
 969,200 74.83 74.92 73.70 228,500 5,100 17.6
18/07/2023
74.83
 1,035,100 75.39 75.49 74.17 329,900 7,900 25.7
17/07/2023
75.39
 2,521,400 73.61 75.68 73.61 574,800 53,800 41.7
14/07/2023
73.61
 1,378,100 73.23 75.30 73.14 482,200 45,700 34.8
13/07/2023
73.23
 3,894,700 69.38 73.33 69.57 866,300 701,300 12.9
12/07/2023
69.38
 897,800 69.95 70.14 69.29 105,600 241,200 -10.0
11/07/2023
69.95
 1,309,300 69.20 70.23 69.20 137,200 505,400 -27.4
10/07/2023
69.20
 1,085,300 67.41 69.38 67.88 166,200 486,300 -23.4
07/07/2023
67.41
 1,310,100 68.16 68.73 67.41 19,800 775,700 -54.5
06/07/2023
68.16
 1,152,400 69.38 69.38 68.16 111,300 433,200 -23.6
05/07/2023
69.38
 1,223,400 69.48 70.32 69.29 57,000 661,200 -44.8
04/07/2023
69.48
 810,200 69.48 69.67 69.10 128,000 302,800 -12.9
03/07/2023
69.48
 1,031,000 70.42 70.51 69.10 165,100 643,400 -35.4
30/06/2023
70.42
 1,239,300 69.85 70.61 69.29 317,600 641,900 -23.9
29/06/2023
69.85
 950,300 70.23 71.17 69.48 242,700 388,500 -10.8
28/06/2023
70.23
 559,200 70.89 71.07 69.95 157,700 147,600 0.8
27/06/2023
70.89
 797,700 70.79 71.73 69.95 2,500 0 0.2
26/06/2023
70.79
 679,900 70.79 71.07 69.76 326,900 0 24.7
23/06/2023
70.79
 1,234,400 69.95 71.26 69.67 189,900 136,400 4.0
22/06/2023
69.95
 1,305,700 68.35 69.95 68.73 251,300 110,300 10.5
21/06/2023
68.35
 807,300 67.88 68.54 67.22 313,300 341,300 -2.0
20/06/2023
67.88
 1,044,200 67.88 67.88 66.66 162,800 730,300 -40.4
19/06/2023
67.88
 864,000 68.35 68.35 66.85 130,800 406,000 -19.7
16/06/2023
68.35
 1,005,800 68.82 69.48 68.16 101,700 210,000 -8.0
15/06/2023
68.82
 504,900 68.35 69.01 68.07 84,000 89,500 -0.4
14/06/2023
68.35
 506,900 68.82 69.48 68.35 18,500 117,200 -7.2
13/06/2023
68.82
 1,436,700 68.07 69.95 68.26 1,800 306,700 -22.5
12/06/2023
68.07
 579,100 67.60 68.07 67.04 6,900 92,000 -6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
67.60
 715,300 67.22 67.79 67.13 38,200 70,000 -2.3
08/06/2023
67.23
 511,900 67.60 67.78 67.04 1,200 16,800 -1.1
07/06/2023
67.60
 767,100 67.78 67.78 66.95 0 86,000 -6.2
06/06/2023
67.78
 633,400 68.62 68.62 67.41 3,400 38,200 -2.5
05/06/2023
68.62
 553,900 67.97 69.18 67.97 18,500 1,200 1.3
02/06/2023
67.97
 779,700 65.46 67.97 65.55 0 11,100 -0.8
01/06/2023
65.46
 357,000 66.01 66.20 65.27 0 4,000 -0.3
31/05/2023
66.01
 328,600 66.20 66.39 65.92 6,500 55,500 -3.5
30/05/2023
66.20
 497,900 66.48 66.85 66.01 0 29,400 -2.1
29/05/2023
66.48
 276,500 67.04 67.41 66.20 0 17,600 -1.3
26/05/2023
67.04
 296,500 66.29 67.13 66.39 14,300 9,300 0.4
25/05/2023
66.29
 389,000 66.57 66.85 66.11 0 6,700 -0.5
24/05/2023
66.57
 437,200 67.23 67.69 66.48 0 28,400 -2.0

Chính sách bảo mật | Điều khoản sử dụng |