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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |