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)
15/11/2023
49.53
 204,500 49.41 50.17 49.34 11,000 0 0.9
14/11/2023
49.41
 475,500 48.14 49.53 48.20 0 400 -0.0
13/11/2023
48.14
 157,100 48.08 48.39 48.01 0 10,300 -0.8
10/11/2023
48.08
 228,700 48.39 48.46 47.89 0 11,000 -0.8
09/11/2023
48.39
 433,300 48.71 49.03 48.20 0 0 0
08/11/2023
48.71
 408,600 48.01 48.96 47.32 0 0 0
07/11/2023
48.01
 231,100 48.46 48.65 47.70 8,900 0 0.7
06/11/2023
48.46
 544,600 46.69 48.58 46.81 0 0 0
03/11/2023
46.69
 1,746,500 46.69 47.38 46.69 11,200 0 0.8
02/11/2023
46.69
 374,100 45.55 46.81 45.67 0 8,900 -0.6
01/11/2023
45.55
 293,500 45.55 45.61 44.98 6,300 0 0.5
31/10/2023
45.55
 481,100 46.12 46.18 45.23 100 11,200 -0.8
30/10/2023
46.12
 218,300 46.56 46.56 45.93 0 0 0
27/10/2023
46.56
 343,600 46.81 46.81 45.93 1,200 6,300 -0.4
26/10/2023
46.81
 904,700 47.00 47.00 45.55 15,300 100 1.1
25/10/2023
47.00
 353,800 47.32 47.82 47.00 15,900 0 1.2
24/10/2023
47.32
 282,700 47.00 47.44 46.81 15,300 1,200 1.1
23/10/2023
47.00
 421,000 47.70 48.01 47.00 0 15,300 -1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
47.70
 265,300 47.51 48.39 47.44 5,400 15,900 -0.8
19/10/2023
47.51
 569,300 48.20 48.57 47.51 0 15,300 -1.2
18/10/2023
48.20
 640,500 49.51 49.51 47.26 0 0 0
17/10/2023
49.51
 216,100 50.01 50.14 49.51 0 5,400 -0.4
16/10/2023
50.01
 520,200 49.95 50.45 49.70 0 2,200 -0.2
13/10/2023
49.95
 286,700 50.07 50.32 49.64 100 8,400 -0.7
12/10/2023
50.07
 315,400 50.26 50.83 50.07 0 0 0
11/10/2023
50.26
 300,500 49.76 50.26 49.95 0 10,800 -0.9
10/10/2023
49.76
 473,700 50.07 50.95 49.64 0 100 -0.0
09/10/2023
50.07
 560,600 48.82 50.32 48.89 0 0 0
06/10/2023
48.82
 195,300 48.70 48.95 48.51 16,000 0 1.3
05/10/2023
48.70
 155,700 48.57 49.07 48.63 0 0 0
04/10/2023
48.57
 332,800 48.51 48.82 48.26 0 0 0
03/10/2023
48.51
 442,200 49.39 49.70 48.51 16,300 16,000 0.0
02/10/2023
49.39
 270,900 49.32 50.39 49.14 0 0 0
29/09/2023
49.32
 136,600 49.14 49.70 49.14 2,100 0 0.2
28/09/2023
49.14
 332,700 49.51 49.51 49.01 600 16,300 -1.2
27/09/2023
49.51
 413,500 49.14 49.89 48.82 0 0 0
26/09/2023
49.14
 570,400 49.95 50.07 49.14 0 23,800 -1.9
25/09/2023
49.95
 574,700 50.70 51.01 49.76 12,000 600 0.9
22/09/2023
50.70
 1,001,300 51.70 51.70 50.01 1,600 0 0.1
21/09/2023
51.70
 552,700 51.76 51.83 50.76 0 0 0
20/09/2023
51.76
 593,500 50.83 51.83 50.58 500 12,000 -0.9
19/09/2023
50.83
 581,800 51.01 51.14 50.26 0 231,600 -18.7
18/09/2023
51.01
 416,600 50.95 51.39 50.39 0 0 0
15/09/2023
50.95
 664,600 50.83 51.33 50.51 0 500 -0.0
14/09/2023
50.83
 483,400 52.14 52.14 50.83 0 0 0
13/09/2023
52.14
 782,500 52.33 52.83 51.89 20,200 0 1.7
12/09/2023
52.33
 510,000 52.33 52.33 51.39 0 60,000 -5.0
11/09/2023
52.33
 816,700 52.58 52.89 51.01 0 1,700 -0.1
08/09/2023
52.58
 695,300 52.70 52.95 52.14 0 18,800 -1.6
07/09/2023
52.70
 1,808,500 50.76 53.39 51.01 80,100 9,800 5.8
06/09/2023
50.76
 721,800 50.39 50.76 50.32 38,000 0 3.1
05/09/2023
50.39
 346,000 50.39 50.83 50.20 500 35,000 -2.8
31/08/2023
50.39
 728,000 50.51 50.89 50.39 0 80,100 -6.5
30/08/2023
50.51
 506,000 50.32 50.58 50.01 0 80,000 -6.4
29/08/2023
50.32
 768,000 49.76 50.64 49.76 0 42,500 -3.4
28/08/2023
49.76
 456,600 49.01 49.76 49.01 100 44,600 -3.5
25/08/2023
49.01
 593,000 48.82 49.20 48.38 0 0 0
24/08/2023
48.82
 258,400 48.51 48.95 48.38 0 0 0
23/08/2023
48.51
 329,100 49.14 49.14 48.26 0 108,100 -8.4
22/08/2023
49.14
 545,500 49.45 49.45 48.26 104,900 84,100 1.7
21/08/2023
49.45
 550,300 49.14 49.76 48.20 67,100 63,000 0.4
18/08/2023
49.14
 1,087,700 50.20 50.20 47.57 300 132,000 -10.5
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

Chính sách bảo mật | Điều khoản sử dụng |