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)
17/08/2023
50.20
 726,900 50.20 50.39 48.82 0 105,000 -8.3
16/08/2023
50.20
 586,800 49.45 50.20 49.20 89,700 102,100 -0.9
15/08/2023
49.45
 713,400 49.70 49.70 49.01 0 151,300 -11.9
14/08/2023
49.70
 519,100 49.70 50.07 49.51 8,100 24,400 -1.3
11/08/2023
49.70
 568,900 49.45 50.45 49.45 97,100 89,800 0.7
10/08/2023
49.45
 1,184,900 50.26 50.39 49.39 10,300 1,600 0.7
09/08/2023
50.26
 596,700 50.95 50.95 50.26 29,300 8,100 1.7
08/08/2023
50.95
 578,200 51.45 51.70 50.64 11,700 79,200 -5.5
07/08/2023
51.45
 618,400 50.58 51.45 50.45 2,600 27,900 -2.1
04/08/2023
50.58
 1,237,200 50.89 51.08 50.20 99,600 29,700 5.7
03/08/2023
50.89
 555,500 51.01 51.39 50.32 12,200 11,700 0.0
02/08/2023
51.01
 434,600 50.70 51.01 50.14 1,700 2,600 -0.1
01/08/2023
50.70
 2,546,300 51.95 52.20 50.70 1,506,700 99,600 116.5
31/07/2023
51.95
 1,245,400 51.70 52.64 51.51 730,100 12,200 59.6
28/07/2023
51.70
 1,271,700 50.64 51.83 50.83 774,900 1,700 63.5
27/07/2023
50.64
 988,000 51.20 51.20 50.20 217,400 800 17.5
26/07/2023
51.20
 1,611,300 50.39 51.33 50.14 407,900 150,600 21.0
25/07/2023
50.39
 1,918,100 49.64 50.70 49.45 362,000 489,800 -10.1
24/07/2023
49.64
 1,348,400 50.07 50.39 49.39 103,200 463,300 -28.6
21/07/2023
50.07
 1,050,100 49.39 50.51 49.26 95,000 159,900 -5.2
20/07/2023
49.39
 701,000 49.20 49.39 48.82 94,700 14,700 6.3
19/07/2023
49.20
 969,200 49.89 49.95 49.14 228,500 5,100 17.6
18/07/2023
49.89
 1,035,100 50.26 50.32 49.45 329,900 7,900 25.7
17/07/2023
50.26
 2,521,400 49.07 50.45 49.07 574,800 53,800 41.7
14/07/2023
49.07
 1,378,100 48.82 50.20 48.76 482,200 45,700 34.8
13/07/2023
48.82
 3,894,700 46.26 48.89 46.38 866,300 701,300 12.9
12/07/2023
46.26
 897,800 46.63 46.76 46.19 105,600 241,200 -10.0
11/07/2023
46.63
 1,309,300 46.13 46.82 46.13 137,200 505,400 -27.4
10/07/2023
46.13
 1,085,300 44.94 46.26 45.25 166,200 486,300 -23.4
07/07/2023
44.94
 1,310,100 45.44 45.82 44.94 19,800 775,700 -54.5
06/07/2023
45.44
 1,152,400 46.26 46.26 45.44 111,300 433,200 -23.6
05/07/2023
46.26
 1,223,400 46.32 46.88 46.19 57,000 661,200 -44.8
04/07/2023
46.32
 810,200 46.32 46.44 46.07 128,000 302,800 -12.9
03/07/2023
46.32
 1,031,000 46.94 47.01 46.07 165,100 643,400 -35.4
30/06/2023
46.94
 1,239,300 46.57 47.07 46.19 317,600 641,900 -23.9
29/06/2023
46.57
 950,300 46.82 47.45 46.32 242,700 388,500 -10.8
28/06/2023
46.82
 559,200 47.26 47.38 46.63 157,700 147,600 0.8
27/06/2023
47.26
 797,700 47.20 47.82 46.63 2,500 0 0.2
26/06/2023
47.20
 679,900 47.20 47.38 46.51 326,900 0 24.7
23/06/2023
47.20
 1,234,400 46.63 47.51 46.44 189,900 136,400 4.0
22/06/2023
46.63
 1,305,700 45.57 46.63 45.82 251,300 110,300 10.5
21/06/2023
45.57
 807,300 45.25 45.69 44.82 313,300 341,300 -2.0
20/06/2023
45.25
 1,044,200 45.25 45.25 44.44 162,800 730,300 -40.4
19/06/2023
45.25
 864,000 45.57 45.57 44.57 130,800 406,000 -19.7
16/06/2023
45.57
 1,005,800 45.88 46.32 45.44 101,700 210,000 -8.0
15/06/2023
45.88
 504,900 45.57 46.01 45.38 84,000 89,500 -0.4
14/06/2023
45.57
 506,900 45.88 46.32 45.57 18,500 117,200 -7.2
13/06/2023
45.88
 1,436,700 45.38 46.63 45.51 1,800 306,700 -22.5
12/06/2023
45.38
 579,100 45.07 45.38 44.69 6,900 92,000 -6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
45.07
 715,300 44.82 45.19 44.75 38,200 70,000 -2.3
08/06/2023
44.82
 511,900 45.06 45.19 44.69 1,200 16,800 -1.1
07/06/2023
45.06
 767,100 45.19 45.19 44.63 0 86,000 -6.2
06/06/2023
45.19
 633,400 45.75 45.75 44.94 3,400 38,200 -2.5
05/06/2023
45.75
 553,900 45.31 46.12 45.31 18,500 1,200 1.3
02/06/2023
45.31
 779,700 43.64 45.31 43.70 0 11,100 -0.8
01/06/2023
43.64
 357,000 44.01 44.13 43.51 0 4,000 -0.3
31/05/2023
44.01
 328,600 44.13 44.26 43.95 6,500 55,500 -3.5
30/05/2023
44.13
 497,900 44.32 44.57 44.01 0 29,400 -2.1
29/05/2023
44.32
 276,500 44.69 44.94 44.13 0 17,600 -1.3
26/05/2023
44.69
 296,500 44.20 44.75 44.26 14,300 9,300 0.4
25/05/2023
44.20
 389,000 44.38 44.57 44.07 0 6,700 -0.5
24/05/2023
44.38
 437,200 44.82 45.13 44.32 0 28,400 -2.0
23/05/2023
44.82
 620,800 44.69 45.62 44.75 167,900 14,300 11.2
22/05/2023
44.69
 276,600 45.00 45.31 44.69 0 0 0
19/05/2023
45.00
 311,300 45.62 45.81 45.00 0 0 0
18/05/2023
45.62
 357,500 46.31 46.31 45.62 0 167,900 -12.4
17/05/2023
46.31
 196,200 46.24 46.43 46.06 0 0 0
16/05/2023
46.24
 206,200 46.68 46.74 46.24 0 0 0
15/05/2023
46.68
 225,600 46.55 46.87 46.55 0 0 0
12/05/2023
46.55
 353,200 46.55 46.68 46.18 0 0 0
11/05/2023
46.55
 341,000 46.68 47.05 46.43 300 0 0.0
10/05/2023
46.68
 332,600 46.93 47.05 46.62 0 0 0
09/05/2023
46.93
 195,500 47.11 47.49 46.80 0 300 -0.0
08/05/2023
47.11
 215,700 47.30 47.49 47.05 0 300 -0.0
05/05/2023
47.30
 191,600 47.30 47.80 47.18 46,000 500 3.5
04/05/2023
47.30
 250,700 47.80 47.80 47.18 200 0 0.0
28/04/2023
47.80
 248,300 46.99 47.80 46.55 0 0 0
27/04/2023
46.99
 373,200 46.93 47.61 46.37 0 46,000 -3.5
26/04/2023
46.93
 648,400 46.87 47.05 45.93 714,400 700,266 1.1
25/04/2023
46.87
 378,900 47.49 47.80 46.87 8,500 0 0.6
24/04/2023
47.49
 193,300 47.80 47.98 47.49 0 0 7.6
21/04/2023
47.80
 399,000 47.92 48.48 47.55 281,000 182,800 7.6
20/04/2023
47.92
 271,200 48.42 48.73 47.80 17,100 8,500 0.7
19/04/2023
48.42
 303,500 48.54 48.79 48.17 4,317 0 0.3
18/04/2023
48.54
 943,400 48.48 49.35 48.29 530,800 267,000 20.6
17/04/2023
48.48
 693,000 48.17 48.98 48.17 377,667 3,600 29.2
14/04/2023
48.17
 596,200 47.80 48.42 47.98 325,900 4,266 25.0
13/04/2023
47.80
 407,400 48.35 48.67 47.73 30,500 3,200 2.1
12/04/2023
48.35
 605,300 48.79 49.04 48.35 251,900 1,000 19.5
11/04/2023
48.79
 1,031,700 47.92 49.22 48.11 207,700 60,500 11.6
10/04/2023
47.92
 650,500 47.49 48.11 47.55 25,426 0 2.0
07/04/2023
47.49
 315,600 47.67 47.92 47.36 62,600 1,332 4.7
06/04/2023
47.67
 595,800 47.98 48.35 47.67 3,110 297,726 -22.6
05/04/2023
47.98
 1,288,500 47.55 48.29 47.55 551,700 767,799 -16.7
04/04/2023
47.55
 790,500 47.67 48.17 47.36 47,871 358,300 -23.8
03/04/2023
47.67
 758,500 48.23 48.42 47.49 288,450 671,826 -29.4
31/03/2023
48.23
 406,000 47.86 48.67 48.04 59,151 201,700 -11.1
30/03/2023
47.86
 278,900 47.80 48.91 47.67 260,100 220,700 3.1
29/03/2023
47.80
 343,400 48.29 48.29 47.24 500,466 609,372 -8.4
28/03/2023
48.29
 419,300 48.54 48.67 47.86 100,000 204,100 -8.1

Chính sách bảo mật | Điều khoản sử dụng |