CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

91.60
1.30
(1.44%)
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
(2025-11-05) 		-1.10 -1.20% 8,524,800 -32,100 0.5
87
91.60
91.60
2 tháng
(2025-10-06) 		6.10 7.24% 30,216,900 2,416,500 226.4
83.90
95.50
91.60
3 tháng
(2025-09-08) 		6.88 8.24% 39,454,100 1,683,800 164.2
83
95.50
91.60
6 tháng
(2025-06-09) 		16.91 23.04% 86,590,100 2,499,723 282.3
73.39
95.50
91.60
12 tháng
(2024-12-10) 		-4.54 -4.79% 199,107,900 1,178,534 -423.5
61.78
97.38
91.60
24 tháng
(2023-12-18) 		14.13 18.55% 501,274,800 935,632 -478.7
61.78
105.35
91.60
36 tháng
(2022-12-21) 		13.54 17.64% 645,339,800 -452,301 -539.5
61.78
105.35
91.60
60 tháng
(2020-12-31) 		35.49 64.75% 970,811,980 1,882,450 -215.9
52.58
105.35
91.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
79.44
 363,500 78.03 79.44 77.75 250,000 250,000 0
17/02/2023
78.03
 242,900 77.65 78.13 77.00 100,000 109,900 -0.8
16/02/2023
77.65
 183,700 77.09 77.65 76.90 200,000 200,000 0
15/02/2023
77.09
 240,400 77.18 77.28 76.53 146,000 146,476 -0.0
14/02/2023
77.18
 264,400 78.50 78.50 76.43 0 9,133 -0.7
13/02/2023
78.50
 410,400 78.31 79.16 77.56 148,900 148,900 0
10/02/2023
78.31
 469,100 77.94 78.78 77.75 150,000 150,000 0
09/02/2023
77.94
 404,300 77.94 78.50 77.65 227,400 227,400 0
08/02/2023
77.94
 292,400 78.13 78.88 77.18 0 0 -1.8
07/02/2023
78.13
 309,100 78.78 79.63 77.56 0 0 -1.8
06/02/2023
78.78
 345,800 77.18 80.01 77.65 21,000 42,800 -1.8
03/02/2023
77.18
 2,089,000 80.38 80.76 77.18 0 0 0.9
02/02/2023
80.38
 607,600 81.51 82.45 80.01 61,000 50,000 0.9
01/02/2023
81.51
 465,000 84.80 86.02 80.85 36,833 0 3.2
31/01/2023
84.80
 602,900 86.68 87.53 84.52 363,300 113,600 22.5
30/01/2023
86.68
 351,500 88.37 89.31 86.59 200,000 211,000 -1.0
27/01/2023
88.37
 1,430,700 83.58 89.41 84.24 0 36,833 -3.5
19/01/2023
83.58
 591,300 83.20 83.58 82.36 1,900 249,700 -22.0
18/01/2023
83.20
 336,700 82.73 84.05 82.17 60,000 50,000 0.9
17/01/2023
82.73
 288,700 82.26 83.67 82.26 135,289 135,289 0
16/01/2023
82.26
 430,900 81.13 83.67 81.23 26,000 27,900 -0.2
13/01/2023
81.13
 197,300 80.85 81.98 80.95 331,600 336,100 -0.4
12/01/2023
80.85
 166,400 81.60 81.60 80.48 457,000 457,000 0
11/01/2023
81.60
 263,800 82.73 82.73 81.60 20,000 20,000 0
10/01/2023
82.73
 155,400 82.92 83.01 82.07 37,200 42,700 -0.5
09/01/2023
82.92
 151,600 82.92 83.30 81.79 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
82.92
 138,100 83.58 83.67 82.92 80 0 0.0
05/01/2023
83.58
 189,100 83.11 84.42 82.92 422,942 413,800 0.8
04/01/2023
83.11
 208,800 83.58 83.76 82.74 0 0 -0.0
03/01/2023
83.58
 221,100 83.95 84.98 83.02 40,000 40,080 -0.0
30/12/2022
83.95
 397,300 80.31 83.95 80.31 21,219 47,719 -2.4
29/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/12/2022
80.31
 221,400 77.04 80.31 78.44 0 0 0
28/12/2022
77.04
 249,700 75.64 80.89 75.78 40,000 40,000 0
27/12/2022
75.64
 133,900 75.64 76.27 75.29 0 10,000 -1.1
26/12/2022
75.64
 149,400 76.06 76.90 75.08 0 10,000 -1.1
23/12/2022
76.06
 147,900 76.34 76.34 74.24 0 0 0
22/12/2022
76.34
 240,900 76.76 77.11 74.94 105,000 105,000 0
21/12/2022
76.76
 182,300 77.39 77.39 75.99 60,000 60,000 0
20/12/2022
77.39
 126,800 78.44 78.44 76.69 0 0 -0.4
19/12/2022
78.44
 129,700 79.07 79.07 77.74 0 3,300 -0.4
16/12/2022
79.07
 260,800 79.14 79.14 77.81 0 0 0.1
15/12/2022
79.14
 129,000 79.14 79.14 77.74 0 0 0.1
14/12/2022
79.14
 119,300 78.79 79.14 77.60 575,600 574,600 0.1
13/12/2022
78.79
 156,600 78.30 78.79 75.64 0 0 0
12/12/2022
78.30
 159,700 78.37 78.37 76.55 46,100 46,100 0
09/12/2022
78.37
 83,400 77.74 78.65 77.18 7,100 1,000 0.7
08/12/2022
77.74
 234,400 76.13 77.74 76.13 45 0 0.0
07/12/2022
76.13
 307,000 77.81 79.00 74.24 200 0 0.0
06/12/2022
77.81
 286,200 80.47 80.75 77.74 200 7,100 -0.8
05/12/2022
80.47
 134,800 80.54 80.54 79.84 0 45 -0.0
02/12/2022
80.54
 412,000 78.44 80.89 77.46 483,600 483,800 -0.0
01/12/2022
78.44
 265,300 79.49 80.05 77.11 0 200 -0.0
30/11/2022
79.49
 193,400 79.00 79.77 77.88 100,000 100,000 0
29/11/2022
79.00
 357,500 76.34 79.14 76.06 387,000 387,000 0
28/11/2022
76.34
 234,300 74.38 77.04 74.59 425,000 425,000 0
25/11/2022
74.38
 235,600 74.24 76.48 74.10 2,337,801 2,337,800 0.0
24/11/2022
74.24
 166,700 74.03 74.59 72.35 214,600 212,600 0.2
23/11/2022
74.03
 166,600 72.14 74.03 71.44 101,600 100,000 0.2
22/11/2022
72.14
 286,100 71.51 74.03 71.58 390,900 387,001 0.4
21/11/2022
71.51
 163,800 70.11 72.14 70.11 20,900 22,000 -0.1
18/11/2022
70.11
 290,100 70.04 71.37 68.64 576,300 577,800 -0.2
17/11/2022
70.04
 364,100 67.94 70.04 67.87 0 3,900 -0.4
16/11/2022
67.94
 509,400 65.91 67.94 63.03 800,000 800,900 -0.1
15/11/2022
65.91
 507,900 67.66 69.34 63.10 528,589 528,689 -0.0
14/11/2022
67.66
 230,000 68.08 70.04 66.61 500,000 500,000 0
11/11/2022
68.08
 179,900 67.94 68.50 67.45 116,300 116,300 0
10/11/2022
67.94
 416,300 68.15 68.64 65.13 1,339,500 1,324,500 1.5
09/11/2022
68.15
 127,900 67.87 68.36 66.61 100 0 0.0
08/11/2022
67.87
 199,600 66.89 68.50 66.47 137,300 137,300 0
07/11/2022
66.89
 282,000 66.47 68.64 66.54 350,000 365,000 -1.4
04/11/2022
66.47
 937,100 71.44 72.07 66.47 595,400 583,500 1.1
03/11/2022
71.44
 316,600 70.81 72.84 68.78 8,000 0 0.8
02/11/2022
70.81
 305,200 71.16 72.14 70.81 118,578 100,000 1.9
01/11/2022
71.16
 157,100 72.35 72.35 71.16 176,300 181,300 -0.5
31/10/2022
72.35
 280,600 72.63 73.26 70.39 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
72.63
 133,700 72.00 72.84 71.79 0 18,578 -1.9
27/10/2022
72.00
 174,100 71.86 72.76 71.09 15,500 7,000 0.9
26/10/2022
71.86
 258,900 70.61 72.28 70.54 0 17,800 -1.8
25/10/2022
70.61
 469,900 70.54 72.97 68.80 21,100 0 2.2
24/10/2022
70.54
 378,900 72.76 72.97 69.57 18,000 15,500 0.2
21/10/2022
72.76
 417,500 74.78 75.33 70.89 200 0 0.0
20/10/2022
74.78
 270,000 74.71 75.47 73.74 12,000 21,100 -1.0
19/10/2022
74.71
 221,300 73.67 74.71 73.67 7,800 18,000 -1.1
18/10/2022
73.67
 322,900 72.97 74.92 73.39 300,400 300,600 -0.0
17/10/2022
72.97
 94,800 73.04 73.11 71.93 0 12,000 -1.3
14/10/2022
73.04
 217,200 72.62 73.60 72.69 91 7,800 -0.8
13/10/2022
72.62
 228,600 72.97 73.32 72.14 60,000 60,000 0
12/10/2022
72.97
 340,100 72.69 73.60 71.44 27,400 0 2.9
11/10/2022
72.69
 219,400 72.97 73.87 70.54 675,700 675,791 -0.0
10/10/2022
72.97
 351,100 71.58 73.60 67.55 300,000 300,000 0
07/10/2022
71.58
 457,800 71.44 72.97 68.11 1,328,850 1,336,000 -0.7
06/10/2022
71.44
 385,900 71.16 72.28 70.89 127,750 0 13.1
05/10/2022
71.16
 325,100 68.45 72.97 68.45 217,400 0 22.3
04/10/2022
68.45
 391,000 69.22 70.82 68.45 820,000 819,150 0.1
03/10/2022
69.22
 745,300 74.36 74.36 69.22 113,100 227,750 -11.4
30/09/2022
74.36
 1,142,400 77.14 77.14 72.35 310,400 507,000 -21.0
29/09/2022
77.14
 273,400 77.14 77.98 76.86 3,600 21,100 -1.9
28/09/2022
77.14
 376,000 77.21 77.77 76.79 153,900 167,000 -1.5
27/09/2022
77.21
 384,300 77.21 78.25 77.14 14,700 20,800 -0.7
26/09/2022
77.21
 501,200 79.16 79.16 76.93 20,000 23,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |