CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

116.80
-0.10
(-0.09%)
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
(2026-02-11) 		2 1.73% 37,786,000 343,900 51.9
106.50
124.50
116.90
2 tháng
(2026-01-12) 		14.70 14.24% 98,781,800 -5,172,700 -528.6
101.50
127
116.90
3 tháng
(2025-12-15) 		27.87 30.96% 110,241,800 -4,909,400 -504.5
90.03
127
116.90
6 tháng
(2025-09-15) 		31.97 37.20% 149,845,100 -3,487,400 -363.4
82.20
127
116.90
12 tháng
(2025-03-18) 		31.97 37.20% 279,523,000 -1,439,515 -715.4
61.19
127
116.90
24 tháng
(2024-03-25) 		26.26 28.66% 524,003,200 -4,142,653 -998.3
61.19
127
116.90
36 tháng
(2023-03-29) 		46.21 64.45% 737,159,600 -5,296,097 -1,039.0
61.19
127
116.90
60 tháng
(2021-04-08) 		58.02 96.89% 1,048,506,300 -4,111,590 -814.6
57.72
127
116.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
67.42
 179,900 67.28 67.84 66.80 116,300 116,300 0
10/11/2022
67.28
 416,300 67.49 67.98 64.51 1,339,500 1,324,500 1.5
09/11/2022
67.49
 127,900 67.21 67.70 65.97 100 0 0.0
08/11/2022
67.21
 199,600 66.24 67.84 65.83 137,300 137,300 0
07/11/2022
66.24
 282,000 65.83 67.98 65.90 350,000 365,000 -1.4
04/11/2022
65.83
 937,100 70.75 71.38 65.83 595,400 583,500 1.1
03/11/2022
70.75
 316,600 70.13 72.14 68.12 8,000 0 0.8
02/11/2022
70.13
 305,200 70.47 71.44 70.13 118,578 100,000 1.9
01/11/2022
70.47
 157,100 71.65 71.65 70.47 176,300 181,300 -0.5
31/10/2022
71.65
 280,600 71.93 72.55 69.71 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
71.93
 133,700 71.31 72.14 71.10 0 18,578 -1.9
27/10/2022
71.31
 174,100 71.17 72.06 70.41 15,500 7,000 0.9
26/10/2022
71.17
 258,900 69.93 71.58 69.86 0 17,800 -1.8
25/10/2022
69.93
 469,900 69.86 72.27 68.14 21,100 0 2.2
24/10/2022
69.86
 378,900 72.06 72.27 68.90 18,000 15,500 0.2
21/10/2022
72.06
 417,500 74.06 74.61 70.20 200 0 0.0
20/10/2022
74.06
 270,000 73.99 74.75 73.03 12,000 21,100 -1.0
19/10/2022
73.99
 221,300 72.96 73.99 72.96 7,800 18,000 -1.1
18/10/2022
72.96
 322,900 72.27 74.20 72.68 300,400 300,600 -0.0
17/10/2022
72.27
 94,800 72.34 72.41 71.24 0 12,000 -1.3
14/10/2022
72.34
 217,200 71.93 72.89 71.99 91 7,800 -0.8
13/10/2022
71.93
 228,600 72.27 72.61 71.44 60,000 60,000 0
12/10/2022
72.27
 340,100 71.99 72.89 70.76 27,400 0 2.9
11/10/2022
71.99
 219,400 72.27 73.16 69.86 675,700 675,791 -0.0
10/10/2022
72.27
 351,100 70.89 72.89 66.90 300,000 300,000 0
07/10/2022
70.89
 457,800 70.76 72.27 67.45 1,328,850 1,336,000 -0.7
06/10/2022
70.76
 385,900 70.48 71.58 70.20 127,750 0 13.1
05/10/2022
70.48
 325,100 67.80 72.27 67.80 217,400 0 22.3
04/10/2022
67.80
 391,000 68.55 70.14 67.80 820,000 819,150 0.1
03/10/2022
68.55
 745,300 73.65 73.65 68.55 113,100 227,750 -11.4
30/09/2022
73.65
 1,142,400 76.40 76.40 71.65 310,400 507,000 -21.0
29/09/2022
76.40
 273,400 76.40 77.23 76.12 3,600 21,100 -1.9
28/09/2022
76.40
 376,000 76.47 77.02 76.06 153,900 167,000 -1.5
27/09/2022
76.47
 384,300 76.47 77.50 76.40 14,700 20,800 -0.7
26/09/2022
76.47
 501,200 78.40 78.40 76.19 20,000 23,600 -0.4
23/09/2022
78.40
 391,300 78.46 78.81 78.12 2,800 0 0.3
22/09/2022
78.46
 258,400 78.40 78.67 78.05 399,100 334,500 7.4
21/09/2022
78.40
 331,600 77.78 78.67 77.78 9,000 0 1.0
20/09/2022
77.78
 337,300 77.09 77.78 77.09 154,207 157,000 -0.3
19/09/2022
77.09
 509,600 77.91 78.26 77.09 0 79,300 -8.9
16/09/2022
77.91
 2,077,800 77.02 79.77 77.02 1,781,443 9,000 200.6
15/09/2022
77.02
 295,000 76.88 77.57 76.88 27,144 27,007 0
14/09/2022
76.88
 460,100 77.78 77.78 76.74 47,400 47,400 4.5
13/09/2022
77.78
 386,500 77.23 78.33 77.23 216,100 176,149 4.5
12/09/2022
77.23
 362,100 76.95 78.40 77.02 0 144 0
09/09/2022
76.95
 207,000 77.43 77.71 76.74 100,000 100,000 0
08/09/2022
77.43
 547,700 76.40 77.43 76.06 73,300 93,300 -2.3
07/09/2022
76.40
 1,004,600 78.46 78.53 76.40 200,000 200,000 0
06/09/2022
78.46
 317,900 78.67 79.01 78.40 0 0 -2.3
05/09/2022
78.67
 376,000 79.01 79.01 78.33 0 20,000 -2.3
31/08/2022
79.01
 630,300 78.74 79.01 78.05 45,300 45,000 0.0
30/08/2022
78.74
 723,200 80.19 80.53 78.46 0 0 -0.0
29/08/2022
80.19
 1,035,900 81.08 81.08 77.78 0 0 -0.0
26/08/2022
81.08
 875,700 80.25 82.25 80.12 0 300 -0.0
25/08/2022
80.25
 421,600 80.67 81.01 79.91 23,400 23,400 0
24/08/2022
80.67
 1,244,000 78.81 81.22 78.60 82,500 82,500 0
23/08/2022
78.81
 259,600 79.01 79.01 78.12 0 0 1.4
22/08/2022
79.01
 409,400 78.46 79.43 77.84 0 0 1.4
19/08/2022
78.46
 546,900 78.74 78.74 77.64 0 0 1.4
18/08/2022
78.74
 426,600 79.08 79.08 77.78 12,600 0 1.4
17/08/2022
79.08
 310,500 79.15 79.43 78.74 81,700 81,700 0
16/08/2022
79.15
 274,600 78.95 79.36 78.81 43,500 43,500 0
15/08/2022
78.95
 683,000 78.05 79.50 77.57 23,000 35,600 -1.4
12/08/2022
78.05
 494,800 78.53 79.01 77.43 75,000 75,000 0
11/08/2022
78.53
 726,200 80.19 80.53 78.53 21,000 20,000 0.1
10/08/2022
80.19
 437,500 80.32 80.32 79.50 73,400 73,400 0
09/08/2022
80.32
 512,500 80.32 80.87 79.70 0 0 0.6
08/08/2022
80.32
 1,235,900 79.08 81.15 79.08 26,300 21,000 0.6
05/08/2022
79.08
 449,400 79.84 79.84 79.08 118,900 40,000 9.1
04/08/2022
79.84
 469,700 79.84 80.05 78.88 80,400 80,000 0.0
03/08/2022
79.84
 659,800 80.19 80.19 78.81 40,000 46,300 -0.7
02/08/2022
80.19
 424,500 80.53 80.53 78.74 77,900 156,800 -9.2

Chính sách bảo mật | Điều khoản sử dụng |