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)
23/09/2022
79.16
 391,300 79.23 79.57 78.88 2,800 0 0.3
22/09/2022
79.23
 258,400 79.16 79.43 78.81 399,100 334,500 7.4
21/09/2022
79.16
 331,600 78.53 79.43 78.53 9,000 0 1.0
20/09/2022
78.53
 337,300 77.84 78.53 77.84 154,207 157,000 -0.3
19/09/2022
77.84
 509,600 78.67 79.02 77.84 0 79,300 -8.9
16/09/2022
78.67
 2,077,800 77.77 80.55 77.77 1,781,443 9,000 200.6
15/09/2022
77.77
 295,000 77.63 78.32 77.63 27,144 27,007 0
14/09/2022
77.63
 460,100 78.53 78.53 77.49 47,400 47,400 4.5
13/09/2022
78.53
 386,500 77.98 79.09 77.98 216,100 176,149 4.5
12/09/2022
77.98
 362,100 77.70 79.16 77.77 0 144 0
09/09/2022
77.70
 207,000 78.18 78.46 77.49 100,000 100,000 0
08/09/2022
78.18
 547,700 77.14 78.18 76.79 73,300 93,300 -2.3
07/09/2022
77.14
 1,004,600 79.23 79.30 77.14 200,000 200,000 0
06/09/2022
79.23
 317,900 79.43 79.78 79.16 0 0 -2.3
05/09/2022
79.43
 376,000 79.78 79.78 79.09 0 20,000 -2.3
31/08/2022
79.78
 630,300 79.50 79.78 78.81 45,300 45,000 0.0
30/08/2022
79.50
 723,200 80.96 81.31 79.23 0 0 -0.0
29/08/2022
80.96
 1,035,900 81.87 81.87 78.53 0 0 -0.0
26/08/2022
81.87
 875,700 81.03 83.05 80.89 0 300 -0.0
25/08/2022
81.03
 421,600 81.45 81.80 80.69 23,400 23,400 0
24/08/2022
81.45
 1,244,000 79.57 82.01 79.37 82,500 82,500 0
23/08/2022
79.57
 259,600 79.78 79.78 78.88 0 0 1.4
22/08/2022
79.78
 409,400 79.23 80.20 78.60 0 0 1.4
19/08/2022
79.23
 546,900 79.50 79.50 78.39 0 0 1.4
18/08/2022
79.50
 426,600 79.85 79.85 78.53 12,600 0 1.4
17/08/2022
79.85
 310,500 79.92 80.20 79.50 81,700 81,700 0
16/08/2022
79.92
 274,600 79.71 80.13 79.57 43,500 43,500 0
15/08/2022
79.71
 683,000 78.81 80.27 78.32 23,000 35,600 -1.4
12/08/2022
78.81
 494,800 79.30 79.78 78.18 75,000 75,000 0
11/08/2022
79.30
 726,200 80.96 81.31 79.30 21,000 20,000 0.1
10/08/2022
80.96
 437,500 81.10 81.10 80.27 73,400 73,400 0
09/08/2022
81.10
 512,500 81.10 81.66 80.48 0 0 0.6
08/08/2022
81.10
 1,235,900 79.85 81.94 79.85 26,300 21,000 0.6
05/08/2022
79.85
 449,400 80.62 80.62 79.85 118,900 40,000 9.1
04/08/2022
80.62
 469,700 80.62 80.82 79.64 80,400 80,000 0.0
03/08/2022
80.62
 659,800 80.96 80.96 79.57 40,000 46,300 -0.7
02/08/2022
80.96
 424,500 81.31 81.31 79.50 77,900 156,800 -9.2
01/08/2022
81.31
 511,200 79.23 81.66 78.88 0 400 -0.0
29/07/2022
79.23
 1,159,100 78.53 79.23 78.25 900 0 0.1
28/07/2022
78.53
 709,000 77.98 79.64 77.14 0 0 0.0
27/07/2022
77.98
 285,000 77.84 77.98 77.07 0 0 0.0
26/07/2022
77.84
 317,300 78.67 78.67 77.84 60,000 59,900 0.0
25/07/2022
78.67
 205,600 79.57 79.57 78.39 0 3,000 -0.3
22/07/2022
79.57
 342,000 79.23 80.48 79.23 590,000 573,600 8.7
21/07/2022
79.23
 646,600 78.95 79.71 77.84 602,400 513,900 10.1
20/07/2022
78.95
 896,900 76.79 79.43 77.28 138,500 0 15.7
19/07/2022
76.79
 511,500 78.88 78.88 76.79 141,000 146,600 -0.6
18/07/2022
78.88
 478,500 78.88 79.92 78.53 269,500 175,900 10.6
15/07/2022
78.88
 682,900 80.27 80.76 77.84 122,400 204,300 -9.3
14/07/2022
80.27
 363,000 79.92 80.27 78.39 107,500 170,000 -7.2
13/07/2022
79.92
 489,400 81.17 81.17 79.23 69,300 183,100 -13.1
12/07/2022
81.17
 369,700 80.27 81.24 77.98 240,100 256,600 -1.9
11/07/2022
80.27
 527,500 80.62 81.45 77.84 362,400 155,900 23.9
08/07/2022
80.62
 459,200 80.62 81.38 79.85 100,000 100,000 23.9
07/07/2022
80.62
 615,800 77.84 80.62 76.45 276,800 288,300 -1.3
06/07/2022
77.84
 1,023,000 82.42 82.42 77.84 456,700 640,100 -20.5
05/07/2022
82.42
 1,575,700 86.04 86.04 80.06 100,600 97,400 0.4
04/07/2022
86.04
 804,400 89.09 90.21 85.48 1,071,600 988,400 10.9
01/07/2022
89.09
 950,400 89.30 89.30 85.13 86,700 75,000 1.5
30/06/2022
89.30
 700,800 90.00 90.35 88.19 23,100 100,600 -10.0
29/06/2022
90.00
 929,400 90.00 90.21 86.87 1,139,800 1,240,600 -13.0
28/06/2022
90.00
 558,500 90.00 90.21 88.96 23,600 16,700 0.9
27/06/2022
90.00
 2,022,300 84.79 90.00 84.99 382,000 405,100 -2.9
24/06/2022
84.79
 703,900 83.74 86.18 82.91 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
83.74
 545,300 80.20 83.74 79.71 590,000 573,600 2.0
22/06/2022
80.20
 685,900 82.83 83.31 78.82 42,400 42,000 0.0
21/06/2022
82.83
 1,050,100 81.58 84.97 80.89 63,000 63,000 0
20/06/2022
81.58
 581,600 84.35 84.35 81.24 600 40,000 -4.7
17/06/2022
84.35
 1,331,000 84.21 84.35 79.58 249,600 500 30.4
16/06/2022
84.21
 909,800 81.58 84.49 81.31 191,100 191,100 0
15/06/2022
81.58
 1,330,200 80.20 81.58 76.88 26,800 23,200 0.4
14/06/2022
80.20
 978,400 77.64 80.20 77.09 240,800 490,400 -29.0
13/06/2022
77.64
 2,311,000 83.45 83.45 77.64 175,900 44,000 14.8
10/06/2022
83.45
 1,100,700 88.84 88.84 83.45 338,200 224,000 13.8
09/06/2022
88.84
 759,700 88.50 90.50 86.63 315,000 800 40.4
08/06/2022
88.50
 1,566,800 88.50 90.64 87.67 506,400 200,300 39.2
07/06/2022
88.50
 1,657,300 86.42 89.88 83.93 600,600 154,200 57.1
06/06/2022
86.42
 1,650,600 85.18 88.63 85.04 881,400 767,800 14.2
03/06/2022
85.18
 1,354,700 85.18 86.01 83.79 388,300 438,000 -6.1
02/06/2022
85.18
 2,708,900 81.10 86.35 82.27 1,033,200 1,107,500 -9.2
01/06/2022
81.10
 1,156,800 79.44 81.51 78.95 5,000 242,900 -27.9
31/05/2022
79.44
 1,533,900 83.31 83.31 78.82 20,900 594,000 -65.8
30/05/2022
83.31
 1,216,100 84.55 84.76 82.48 510,800 1,001,300 -59.1
27/05/2022
84.55
 2,557,300 79.02 84.55 78.95 0 5,000 -0.6
26/05/2022
79.02
 482,400 79.78 80.20 78.95 8,000 900 0.8
25/05/2022
79.78
 1,708,800 74.60 79.78 72.59 0 0 1.2
24/05/2022
74.60
 599,200 72.25 74.60 71.90 11,000 0 1.2
23/05/2022
72.25
 412,900 73.29 74.05 70.87 28,600 28,000 0.1
20/05/2022
73.29
 483,600 70.59 73.29 71.28 32,900 22,700 1.1
19/05/2022
70.59
 407,700 70.59 72.59 69.55 418,600 420,600 -0.2
18/05/2022
70.59
 578,800 71.28 72.39 69.41 20,100 8,600 1.2
17/05/2022
71.28
 434,400 67.75 72.04 66.92 0 10,100 -1.0
16/05/2022
67.75
 317,700 67.41 70.17 67.34 117,600 126,600 -0.9
13/05/2022
67.41
 853,600 69.90 72.59 66.86 660,000 680,100 -2.0
12/05/2022
69.90
 777,800 73.98 74.12 69.90 0 0 0
11/05/2022
73.98
 700,200 71.21 73.98 69.83 0 0 0
10/05/2022
71.21
 633,700 68.51 71.49 64.64 625,400 624,000 0.1
09/05/2022
68.51
 1,122,600 73.63 73.63 68.51 7,100 0 0.7
06/05/2022
73.63
 663,200 76.05 76.05 73.29 2,800 0 0.3
05/05/2022
76.05
 509,900 74.88 76.74 73.63 33,400 1,800 3.5

Chính sách bảo mật | Điều khoản sử dụng |