CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

37.30
-0.90
(-2.36%)
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
(2026-08-12) 		3.15 8.99% 99,391,400 3,905,914 0
35.05
43.10
37.30
2 tháng
(2026-07-13) 		-5.65 -12.88% 315,225,000 -11,788,487 0
30.75
46.90
37.30
3 tháng
(2026-06-15) 		-26.80 -41.23% 373,069,400 -16,210,933 0
30.75
68.20
37.30
6 tháng
(2026-03-16) 		-40.47 -51.44% 439,410,900 -21,596,896 -60.7
30.75
78.67
37.30
12 tháng
(2025-09-16) 		-19.41 -33.70% 589,819,700 -25,264,796 -445.5
30.75
84.67
37.30
24 tháng
(2024-09-23) 		-24.87 -39.43% 797,793,800 -24,748,316 -945.4
30.75
84.67
37.30
36 tháng
(2023-09-27) 		-11.31 -22.85% 1,084,403,700 -25,986,764 -1,086.0
30.75
84.67
37.30
60 tháng
(2021-10-07) 		-5.56 -12.70% 1,414,739,400 -23,967,453 -725.8
30.75
84.67
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
63.64
 784,900 63.57 63.70 63.00 0 0 0
10/04/2024
64.02
 3,227,800 62.11 64.27 61.86 0 0 0
09/04/2024
61.73
 1,077,700 60.77 61.86 60.71 0 200 -0.0
08/04/2024
60.77
 792,800 61.73 61.86 60.77 0 0 0
05/04/2024
61.67
 718,100 61.28 61.86 61.28 0 0 0
04/04/2024
62.05
 773,500 61.60 62.30 61.47 300 0 0.0
03/04/2024
61.73
 1,994,000 63.19 63.89 61.73 0 0 0
02/04/2024
63.00
 1,394,400 62.87 63.00 61.98 0 0 0
01/04/2024
62.94
 1,089,500 63.00 63.26 62.11 0 300 -0.0
29/03/2024
62.94
 2,758,800 62.37 64.02 62.37 0 0 0
28/03/2024
62.17
 975,300 62.11 62.24 61.67 0 0 0
27/03/2024
62.05
 1,406,800 62.37 62.43 61.41 300 0 0.0
26/03/2024
61.98
 1,273,200 61.22 62.05 61.03 0 20,400 -2.0
25/03/2024
61.09
 1,405,700 62.56 62.56 61.09 13,300 0 1.3
22/03/2024
62.68
 1,654,300 63.00 63.00 61.73 0 200 -0.0
21/03/2024
62.81
 1,676,300 63.13 63.89 62.43 0 0 0
20/03/2024
62.49
 2,095,700 61.09 62.62 60.52 0 13,300 -1.3
19/03/2024
61.41
 1,913,200 61.16 61.73 60.14 1,000 0 0.1
18/03/2024
61.92
 3,241,300 62.68 62.68 59.06 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
63.32
 1,635,600 63.70 63.89 62.17 0 0 0
14/03/2024
63.83
 1,635,900 64.53 65.66 63.20 0 1,000 -0.1
13/03/2024
64.21
 2,395,200 62.63 65.03 62.18 0 0 0
12/03/2024
62.63
 1,340,200 62.94 63.13 61.68 0 0 0
11/03/2024
62.63
 2,936,600 61.24 63.83 61.11 0 0 0
08/03/2024
61.05
 3,265,800 61.30 62.37 60.48 80,000 80,000 0
07/03/2024
61.05
 1,917,600 60.29 61.30 59.97 70,800 85,444 -1.4
06/03/2024
59.91
 989,900 61.24 61.24 59.78 131,525 143,000 -1.1
05/03/2024
61.24
 1,857,600 60.67 61.87 60.48 501,900 500,000 0.2
04/03/2024
60.48
 1,302,300 60.54 61.11 60.03 900,100 900,020 0.0
01/03/2024
60.54
 4,273,800 57.19 60.98 57.12 250,100 245,425 0.4
29/02/2024
57.19
 1,235,900 57.31 58.07 56.68 0 1,900 -0.2
28/02/2024
57.06
 952,100 57.00 57.44 56.62 65,700 65,800 -0.0
27/02/2024
56.87
 1,547,800 56.30 56.87 55.99 260,000 265,000 -0.4
26/02/2024
55.99
 1,104,100 55.54 56.36 55.29 300,000 300,000 0
23/02/2024
55.54
 1,195,400 56.87 56.87 55.48 552,600 544,800 0.7
22/02/2024
56.68
 809,100 55.67 56.68 55.67 259,000 259,033 -0.0
21/02/2024
55.73
 1,229,400 56.17 56.17 55.42 313,083 313,000 0.0
20/02/2024
56.11
 742,400 56.11 56.81 55.80 439,700 445,100 -0.5
19/02/2024
56.11
 1,070,500 57.31 57.50 56.11 282,700 282,700 0
16/02/2024
57.25
 463,300 57.50 57.50 57.00 94,100 94,100 0
15/02/2024
57.50
 885,800 58.01 58.33 56.93 349,950 352,266 -0.2
07/02/2024
57.69
 442,800 57.63 57.88 57.31 193,200 193,217 -0.0
06/02/2024
57.57
 500,600 57.50 57.57 56.93 163,259 162,781 0.0
05/02/2024
57.57
 1,296,100 58.14 58.14 56.74 220,200 220,100 0.0
02/02/2024
58.14
 2,566,900 58.14 58.64 57.88 239,904 239,650 0.0
01/02/2024
58.01
 1,578,400 57.88 58.01 57.38 17,500 600 1.5
31/01/2024
57.88
 2,129,600 57.88 58.33 57.31 0 200 -0.0
30/01/2024
57.82
 1,169,300 57.76 58.14 57.63 0 300 -0.0
29/01/2024
57.76
 1,435,000 56.93 57.88 56.62 0 1,500 -0.1
26/01/2024
56.62
 534,200 56.62 56.81 56.49 800 0 0.1
25/01/2024
56.62
 524,900 56.49 56.68 56.05 0 0 0
24/01/2024
56.55
 458,200 56.87 57.19 56.43 0 0 0
23/01/2024
56.81
 1,424,300 55.80 56.87 55.67 12,100 800 1.0
22/01/2024
55.48
 513,800 55.80 55.92 55.23 900 0 0.1
19/01/2024
55.80
 1,043,800 56.30 56.68 55.29 5,100 0 0.5
18/01/2024
56.30
 1,713,600 56.05 56.74 55.99 0 12,100 -1.1
17/01/2024
56.05
 2,326,400 54.85 56.30 54.59 0 900 -0.1
16/01/2024
54.66
 954,000 53.45 54.66 53.39 0 5,100 -0.4
15/01/2024
53.45
 903,200 53.77 54.02 53.45 0 0 0
12/01/2024
53.77
 1,051,400 54.53 54.53 53.39 0 0 0
11/01/2024
54.53
 1,109,800 54.97 55.54 54.02 0 2,400 -0.2
10/01/2024
54.97
 1,496,300 54.21 55.04 54.09 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |