CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

117.50
1.50
(1.29%)
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
(2025-12-29) 		21.72 22.85% 27,812,400 -3,224,100 -341.4
95.08
116.80
116
2 tháng
(2025-11-28) 		26.68 29.60% 38,916,300 -2,358,300 -261.1
87.15
116.80
116
3 tháng
(2025-10-29) 		22.22 23.49% 49,693,600 -2,519,700 -270.5
86.16
116.80
116
6 tháng
(2025-07-31) 		34.57 42.04% 96,189,800 -1,195,910 -140.0
81.35
116.80
116
12 tháng
(2025-02-03) 		21.71 22.83% 219,840,700 -1,920,387 -749.9
61.19
116.80
116
24 tháng
(2024-02-07) 		30.26 34.97% 493,429,600 -2,112,400 -803.0
61.19
116.80
116
36 tháng
(2023-02-13) 		39.05 50.23% 669,678,900 -3,432,243 -855.1
61.19
116.80
116
60 tháng
(2021-02-22) 		59.77 104.80% 986,578,700 -2,275,690 -635.0
55.49
116.80
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
67.23
 620,800 67.04 68.44 67.13 167,900 14,300 11.2
22/05/2023
67.04
 276,600 67.50 67.97 67.04 0 0 0
19/05/2023
67.50
 311,300 68.44 68.72 67.50 0 0 0
18/05/2023
68.44
 357,500 69.46 69.46 68.44 0 167,900 -12.4
17/05/2023
69.46
 196,200 69.37 69.65 69.09 0 0 0
16/05/2023
69.37
 206,200 70.02 70.11 69.37 0 0 0
15/05/2023
70.02
 225,600 69.83 70.30 69.83 0 0 0
12/05/2023
69.83
 353,200 69.83 70.02 69.27 0 0 0
11/05/2023
69.83
 341,000 70.02 70.58 69.65 300 0 0.0
10/05/2023
70.02
 332,600 70.39 70.58 69.93 0 0 0
09/05/2023
70.39
 195,500 70.67 71.23 70.20 0 300 -0.0
08/05/2023
70.67
 215,700 70.95 71.23 70.58 0 300 -0.0
05/05/2023
70.95
 191,600 70.95 71.69 70.76 46,000 500 3.5
04/05/2023
70.95
 250,700 71.69 71.69 70.76 200 0 0.0
28/04/2023
71.69
 248,300 70.48 71.69 69.83 0 0 0
27/04/2023
70.48
 373,200 70.39 71.42 69.55 0 46,000 -3.5
26/04/2023
70.39
 648,400 70.30 70.58 68.90 714,400 700,266 1.1
25/04/2023
70.30
 378,900 71.23 71.69 70.30 8,500 0 0.6
24/04/2023
71.23
 193,300 71.69 71.97 71.23 0 0 7.6
21/04/2023
71.69
 399,000 71.88 72.72 71.32 281,000 182,800 7.6
20/04/2023
71.88
 271,200 72.63 73.09 71.69 17,100 8,500 0.7
19/04/2023
72.63
 303,500 72.81 73.18 72.25 4,317 0 0.3
18/04/2023
72.81
 943,400 72.72 74.02 72.44 530,800 267,000 20.6
17/04/2023
72.72
 693,000 72.25 73.46 72.25 377,667 3,600 29.2
14/04/2023
72.25
 596,200 71.69 72.63 71.97 325,900 4,266 25.0
13/04/2023
71.69
 407,400 72.53 73.00 71.60 30,500 3,200 2.1
12/04/2023
72.53
 605,300 73.18 73.56 72.53 251,900 1,000 19.5
11/04/2023
73.18
 1,031,700 71.88 73.84 72.16 207,700 60,500 11.6

Chính sách bảo mật | Điều khoản sử dụng |