CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

117.80
1.80
(1.55%)
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)
10/04/2023
71.88
 650,500 71.23 72.16 71.32 25,426 0 2.0
07/04/2023
71.23
 315,600 71.51 71.88 71.04 62,600 1,332 4.7
06/04/2023
71.51
 595,800 71.97 72.53 71.51 3,110 297,726 -22.6
05/04/2023
71.97
 1,288,500 71.32 72.44 71.32 551,700 767,799 -16.7
04/04/2023
71.32
 790,500 71.51 72.25 71.04 47,871 358,300 -23.8
03/04/2023
71.51
 758,500 72.35 72.63 71.23 288,450 671,826 -29.4
31/03/2023
72.35
 406,000 71.79 73.00 72.07 59,151 201,700 -11.1
30/03/2023
71.79
 278,900 71.69 73.37 71.51 260,100 220,700 3.1
29/03/2023
71.69
 343,400 72.44 72.44 70.86 500,466 609,372 -8.4
28/03/2023
72.44
 419,300 72.81 73.00 71.79 100,000 204,100 -8.1
27/03/2023
72.81
 203,200 73.56 73.56 72.53 300,000 339,400 -3.1
24/03/2023
73.56
 140,900 73.09 73.56 72.72 0 400 -0.0
23/03/2023
73.09
 169,000 73.46 73.46 72.63 0 0 0
22/03/2023
73.46
 221,600 73.56 74.02 72.72 0 0 0
21/03/2023
73.56
 246,600 74.49 75.33 73.09 0 0 0.2
20/03/2023
74.49
 480,500 73.56 75.42 73.56 60,860 109,300 -3.9
17/03/2023
73.56
 153,600 73.65 74.95 72.63 0 0 -0.1
16/03/2023
73.65
 141,100 75.23 75.42 73.56 0 0 -0.1
15/03/2023
75.23
 263,000 75.14 75.61 74.67 775,000 775,760 -0.1
14/03/2023
75.14
 276,600 74.67 75.61 74.58 0 0 0.9
13/03/2023
74.67
 443,300 73.56 75.33 74.12 779,961 768,933 0.9
10/03/2023
73.56
 149,800 74.39 74.39 72.91 135,400 135,400 0
09/03/2023
74.39
 160,200 74.49 74.49 73.56 4 0 0.0
08/03/2023
74.49
 213,600 73.84 74.49 71.69 800 11,061 -0.8
07/03/2023
73.84
 121,500 73.09 73.84 71.88 45,300 45,300 0
06/03/2023
73.09
 134,600 73.93 74.30 72.91 0 4 -0.0
03/03/2023
73.93
 221,300 74.77 75.33 73.18 200,000 200,800 -0.1
02/03/2023
74.77
 296,800 72.25 74.77 72.63 4,400 0 0.4
01/03/2023
72.25
 265,800 71.60 72.35 70.86 793,700 793,700 0
28/02/2023
71.60
 262,200 70.86 72.16 70.95 26,972 26,000 0.1
27/02/2023
70.86
 590,600 75.42 75.42 70.86 446,000 450,400 -0.3
24/02/2023
75.42
 531,700 76.44 76.44 74.12 399,556 397,000 0.2
23/02/2023
76.44
 351,100 77.28 77.28 75.42 0 972 -0.1
22/02/2023
77.28
 320,800 78.68 78.68 77.28 326,396 320,000 0.5
21/02/2023
78.68
 418,800 78.68 79.89 78.31 240,000 242,556 -0.2
20/02/2023
78.68
 363,500 77.28 78.68 77.00 250,000 250,000 0
17/02/2023
77.28
 242,900 76.91 77.37 76.26 100,000 109,900 -0.8
16/02/2023
76.91
 183,700 76.35 76.91 76.16 200,000 200,000 0
15/02/2023
76.35
 240,400 76.44 76.54 75.79 146,000 146,476 -0.0
14/02/2023
76.44
 264,400 77.75 77.75 75.70 0 9,133 -0.7
13/02/2023
77.75
 410,400 77.56 78.40 76.82 148,900 148,900 0
10/02/2023
77.56
 469,100 77.19 78.03 77.00 150,000 150,000 0
09/02/2023
77.19
 404,300 77.19 77.75 76.91 227,400 227,400 0
08/02/2023
77.19
 292,400 77.37 78.12 76.44 0 0 -1.8
07/02/2023
77.37
 309,100 78.03 78.86 76.82 0 0 -1.8
06/02/2023
78.03
 345,800 76.44 79.24 76.91 21,000 42,800 -1.8
03/02/2023
76.44
 2,089,000 79.61 79.98 76.44 0 0 0.9
02/02/2023
79.61
 607,600 80.73 81.66 79.24 61,000 50,000 0.9
01/02/2023
80.73
 465,000 83.99 85.20 80.07 36,833 0 3.2
31/01/2023
83.99
 602,900 85.85 86.69 83.71 363,300 113,600 22.5
30/01/2023
85.85
 351,500 87.52 88.45 85.75 200,000 211,000 -1.0
27/01/2023
87.52
 1,430,700 82.77 88.55 83.43 0 36,833 -3.5
19/01/2023
82.77
 591,300 82.40 82.77 81.56 1,900 249,700 -22.0
18/01/2023
82.40
 336,700 81.94 83.24 81.38 60,000 50,000 0.9
17/01/2023
81.94
 288,700 81.47 82.87 81.47 135,289 135,289 0
16/01/2023
81.47
 430,900 80.35 82.87 80.45 26,000 27,900 -0.2
13/01/2023
80.35
 197,300 80.07 81.19 80.17 331,600 336,100 -0.4
12/01/2023
80.07
 166,400 80.82 80.82 79.70 457,000 457,000 0
11/01/2023
80.82
 263,800 81.94 81.94 80.82 20,000 20,000 0
10/01/2023
81.94
 155,400 82.12 82.22 81.28 37,200 42,700 -0.5
09/01/2023
82.12
 151,600 82.12 82.50 81.01 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
82.12
 138,100 82.77 82.87 82.12 80 0 0.0
05/01/2023
82.77
 189,100 82.31 83.61 82.13 422,942 413,800 0.8
04/01/2023
82.31
 208,800 82.77 82.96 81.94 0 0 -0.0
03/01/2023
82.77
 221,100 83.14 84.16 82.22 40,000 40,080 -0.0
30/12/2022
83.14
 397,300 79.54 83.14 79.54 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
79.54
 221,400 76.30 79.54 77.69 0 0 0
28/12/2022
76.30
 249,700 74.91 80.12 75.05 40,000 40,000 0
27/12/2022
74.91
 133,900 74.91 75.54 74.57 0 10,000 -1.1
26/12/2022
74.91
 149,400 75.33 76.16 74.36 0 10,000 -1.1
23/12/2022
75.33
 147,900 75.61 75.61 73.53 0 0 0
22/12/2022
75.61
 240,900 76.02 76.37 74.22 105,000 105,000 0
21/12/2022
76.02
 182,300 76.65 76.65 75.26 60,000 60,000 0
20/12/2022
76.65
 126,800 77.69 77.69 75.95 0 0 -0.4
19/12/2022
77.69
 129,700 78.31 78.31 76.99 0 3,300 -0.4
16/12/2022
78.31
 260,800 78.38 78.38 77.06 0 0 0.1
15/12/2022
78.38
 129,000 78.38 78.38 76.99 0 0 0.1
14/12/2022
78.38
 119,300 78.03 78.38 76.86 575,600 574,600 0.1
13/12/2022
78.03
 156,600 77.55 78.03 74.91 0 0 0
12/12/2022
77.55
 159,700 77.62 77.62 75.81 46,100 46,100 0
09/12/2022
77.62
 83,400 76.99 77.90 76.44 7,100 1,000 0.7
08/12/2022
76.99
 234,400 75.40 76.99 75.40 45 0 0.0
07/12/2022
75.40
 307,000 77.06 78.24 73.53 200 0 0.0
06/12/2022
77.06
 286,200 79.70 79.98 76.99 200 7,100 -0.8
05/12/2022
79.70
 134,800 79.77 79.77 79.07 0 45 -0.0
02/12/2022
79.77
 412,000 77.69 80.12 76.72 483,600 483,800 -0.0
01/12/2022
77.69
 265,300 78.73 79.28 76.37 0 200 -0.0
30/11/2022
78.73
 193,400 78.24 79.01 77.13 100,000 100,000 0
29/11/2022
78.24
 357,500 75.61 78.38 75.33 387,000 387,000 0
28/11/2022
75.61
 234,300 73.66 76.30 73.87 425,000 425,000 0
25/11/2022
73.66
 235,600 73.53 75.75 73.39 2,337,801 2,337,800 0.0
24/11/2022
73.53
 166,700 73.32 73.87 71.65 214,600 212,600 0.2
23/11/2022
73.32
 166,600 71.44 73.32 70.75 101,600 100,000 0.2
22/11/2022
71.44
 286,100 70.82 73.32 70.89 390,900 387,001 0.4
21/11/2022
70.82
 163,800 69.43 71.44 69.43 20,900 22,000 -0.1
18/11/2022
69.43
 290,100 69.36 70.68 67.98 576,300 577,800 -0.2
17/11/2022
69.36
 364,100 67.28 69.36 67.21 0 3,900 -0.4
16/11/2022
67.28
 509,400 65.27 67.28 62.43 800,000 800,900 -0.1
15/11/2022
65.27
 507,900 67.01 68.67 62.50 528,589 528,689 -0.0
14/11/2022
67.01
 230,000 67.42 69.36 65.97 500,000 500,000 0

Chính sách bảo mật | Điều khoản sử dụng |