CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
54.09
 994,500 53.39 54.09 53.39 0 300 -0.0
08/01/2024
53.33
 813,500 52.89 53.33 52.82 0 1,100 -0.1
05/01/2024
52.76
 1,115,800 53.52 53.77 52.57 0 0 0
04/01/2024
53.52
 827,600 54.40 54.59 53.52 0 0 0
03/01/2024
54.40
 1,047,000 54.09 54.40 53.96 0 0 0
02/01/2024
54.40
 911,400 55.16 55.16 54.02 17,100 0 1.5
29/12/2023
54.40
 1,575,200 53.64 54.40 53.26 0 0 0
28/12/2023
53.64
 1,405,600 53.96 54.02 53.52 0 0 0
27/12/2023
53.96
 1,172,500 54.15 54.28 53.90 1,000 17,100 -1.4
26/12/2023
54.15
 1,596,000 53.45 54.40 53.01 17,400 0 1.5
25/12/2023
53.45
 1,401,800 53.01 53.90 53.01 14,700 2,600 1.0
22/12/2023
53.01
 1,341,400 53.08 53.14 52.63 15,400 1,000 1.2
21/12/2023
53.08
 3,601,600 50.80 53.33 50.86 100 17,400 -1.4
20/12/2023
50.80
 1,108,400 50.23 50.86 49.85 0 14,700 -1.2
19/12/2023
50.23
 483,600 50.29 50.35 49.47 0 15,400 -1.2
18/12/2023
50.29
 488,000 50.10 50.29 49.66 0 100 -0.0
15/12/2023
50.10
 610,600 50.35 50.42 49.85 0 0 0
14/12/2023
50.35
 619,800 50.86 51.05 50.29 0 0 0
13/12/2023
50.86
 1,344,900 50.80 51.56 50.73 0 0 0
12/12/2023
50.80
 535,100 50.61 50.92 50.48 0 0 0
11/12/2023
50.61
 1,005,600 49.72 50.73 49.72 400 0 0.0
08/12/2023
49.72
 548,700 49.66 50.29 49.41 0 0 0
07/12/2023
49.66
 762,900 50.67 50.92 49.66 0 0 0
06/12/2023
50.67
 541,300 50.61 50.80 50.23 600 400 0.0
05/12/2023
50.61
 769,300 50.92 51.11 50.61 200 100 0.0
04/12/2023
50.92
 864,200 50.80 51.49 50.67 0 100 -0.0
01/12/2023
50.80
 298,700 50.92 50.99 50.61 0 600 -0.0
30/11/2023
50.92
 569,300 50.54 51.37 50.35 0 200 -0.0
29/11/2023
50.54
 571,100 50.04 50.80 49.98 0 0 0
28/11/2023
50.04
 337,100 50.29 50.35 49.60 200 0 0.0
27/11/2023
50.29
 446,200 50.86 50.99 50.29 1,000 0 0.1
24/11/2023
50.86
 611,800 51.11 51.24 50.29 3,700 0 0.3
23/11/2023
51.11
 1,186,300 51.37 51.94 50.92 700 200 0.0
22/11/2023
51.37
 641,700 51.30 51.49 50.99 0 1,000 -0.1
21/11/2023
51.30
 1,009,700 49.98 51.37 50.29 0 3,700 -0.3
20/11/2023
49.98
 668,700 49.91 50.42 49.53 0 700 -0.1
17/11/2023
49.91
 892,000 49.34 50.23 49.28 400 0 0.0
16/11/2023
49.34
 151,400 49.53 49.66 49.22 0 0 0
15/11/2023
49.53
 204,500 49.41 50.17 49.34 11,000 0 0.9
14/11/2023
49.41
 475,500 48.14 49.53 48.20 0 400 -0.0
13/11/2023
48.14
 157,100 48.08 48.39 48.01 0 10,300 -0.8
10/11/2023
48.08
 228,700 48.39 48.46 47.89 0 11,000 -0.8
09/11/2023
48.39
 433,300 48.71 49.03 48.20 0 0 0
08/11/2023
48.71
 408,600 48.01 48.96 47.32 0 0 0
07/11/2023
48.01
 231,100 48.46 48.65 47.70 8,900 0 0.7
06/11/2023
48.46
 544,600 46.69 48.58 46.81 0 0 0
03/11/2023
46.69
 1,746,500 46.69 47.38 46.69 11,200 0 0.8
02/11/2023
46.69
 374,100 45.55 46.81 45.67 0 8,900 -0.6
01/11/2023
45.55
 293,500 45.55 45.61 44.98 6,300 0 0.5
31/10/2023
45.55
 481,100 46.12 46.18 45.23 100 11,200 -0.8
30/10/2023
46.12
 218,300 46.56 46.56 45.93 0 0 0
27/10/2023
46.56
 343,600 46.81 46.81 45.93 1,200 6,300 -0.4
26/10/2023
46.81
 904,700 47.00 47.00 45.55 15,300 100 1.1
25/10/2023
47.00
 353,800 47.32 47.82 47.00 15,900 0 1.2
24/10/2023
47.32
 282,700 47.00 47.44 46.81 15,300 1,200 1.1
23/10/2023
47.00
 421,000 47.70 48.01 47.00 0 15,300 -1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
47.70
 265,300 47.51 48.39 47.44 5,400 15,900 -0.8
19/10/2023
47.51
 569,300 48.20 48.57 47.51 0 15,300 -1.2
18/10/2023
48.20
 640,500 49.51 49.51 47.26 0 0 0
17/10/2023
49.51
 216,100 50.01 50.14 49.51 0 5,400 -0.4
16/10/2023
50.01
 520,200 49.95 50.45 49.70 0 2,200 -0.2
13/10/2023
49.95
 286,700 50.07 50.32 49.64 100 8,400 -0.7
12/10/2023
50.07
 315,400 50.26 50.83 50.07 0 0 0
11/10/2023
50.26
 300,500 49.76 50.26 49.95 0 10,800 -0.9
10/10/2023
49.76
 473,700 50.07 50.95 49.64 0 100 -0.0
09/10/2023
50.07
 560,600 48.82 50.32 48.89 0 0 0
06/10/2023
48.82
 195,300 48.70 48.95 48.51 16,000 0 1.3
05/10/2023
48.70
 155,700 48.57 49.07 48.63 0 0 0
04/10/2023
48.57
 332,800 48.51 48.82 48.26 0 0 0
03/10/2023
48.51
 442,200 49.39 49.70 48.51 16,300 16,000 0.0
02/10/2023
49.39
 270,900 49.32 50.39 49.14 0 0 0
29/09/2023
49.32
 136,600 49.14 49.70 49.14 2,100 0 0.2
28/09/2023
49.14
 332,700 49.51 49.51 49.01 600 16,300 -1.2
27/09/2023
49.51
 413,500 49.14 49.89 48.82 0 0 0
26/09/2023
49.14
 570,400 49.95 50.07 49.14 0 23,800 -1.9
25/09/2023
49.95
 574,700 50.70 51.01 49.76 12,000 600 0.9
22/09/2023
50.70
 1,001,300 51.70 51.70 50.01 1,600 0 0.1
21/09/2023
51.70
 552,700 51.76 51.83 50.76 0 0 0
20/09/2023
51.76
 593,500 50.83 51.83 50.58 500 12,000 -0.9
19/09/2023
50.83
 581,800 51.01 51.14 50.26 0 231,600 -18.7
18/09/2023
51.01
 416,600 50.95 51.39 50.39 0 0 0
15/09/2023
50.95
 664,600 50.83 51.33 50.51 0 500 -0.0
14/09/2023
50.83
 483,400 52.14 52.14 50.83 0 0 0
13/09/2023
52.14
 782,500 52.33 52.83 51.89 20,200 0 1.7
12/09/2023
52.33
 510,000 52.33 52.33 51.39 0 60,000 -5.0
11/09/2023
52.33
 816,700 52.58 52.89 51.01 0 1,700 -0.1
08/09/2023
52.58
 695,300 52.70 52.95 52.14 0 18,800 -1.6
07/09/2023
52.70
 1,808,500 50.76 53.39 51.01 80,100 9,800 5.8
06/09/2023
50.76
 721,800 50.39 50.76 50.32 38,000 0 3.1
05/09/2023
50.39
 346,000 50.39 50.83 50.20 500 35,000 -2.8
31/08/2023
50.39
 728,000 50.51 50.89 50.39 0 80,100 -6.5
30/08/2023
50.51
 506,000 50.32 50.58 50.01 0 80,000 -6.4
29/08/2023
50.32
 768,000 49.76 50.64 49.76 0 42,500 -3.4
28/08/2023
49.76
 456,600 49.01 49.76 49.01 100 44,600 -3.5
25/08/2023
49.01
 593,000 48.82 49.20 48.38 0 0 0
24/08/2023
48.82
 258,400 48.51 48.95 48.38 0 0 0
23/08/2023
48.51
 329,100 49.14 49.14 48.26 0 108,100 -8.4
22/08/2023
49.14
 545,500 49.45 49.45 48.26 104,900 84,100 1.7
21/08/2023
49.45
 550,300 49.14 49.76 48.20 67,100 63,000 0.4
18/08/2023
49.14
 1,087,700 50.20 50.20 47.57 300 132,000 -10.5

Chính sách bảo mật | Điều khoản sử dụng |