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)
26/06/2023
47.20
 679,900 47.20 47.38 46.51 326,900 0 24.7
23/06/2023
47.20
 1,234,400 46.63 47.51 46.44 189,900 136,400 4.0
22/06/2023
46.63
 1,305,700 45.57 46.63 45.82 251,300 110,300 10.5
21/06/2023
45.57
 807,300 45.25 45.69 44.82 313,300 341,300 -2.0
20/06/2023
45.25
 1,044,200 45.25 45.25 44.44 162,800 730,300 -40.4
19/06/2023
45.25
 864,000 45.57 45.57 44.57 130,800 406,000 -19.7
16/06/2023
45.57
 1,005,800 45.88 46.32 45.44 101,700 210,000 -8.0
15/06/2023
45.88
 504,900 45.57 46.01 45.38 84,000 89,500 -0.4
14/06/2023
45.57
 506,900 45.88 46.32 45.57 18,500 117,200 -7.2
13/06/2023
45.88
 1,436,700 45.38 46.63 45.51 1,800 306,700 -22.5
12/06/2023
45.38
 579,100 45.07 45.38 44.69 6,900 92,000 -6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
45.07
 715,300 44.82 45.19 44.75 38,200 70,000 -2.3
08/06/2023
44.82
 511,900 45.06 45.19 44.69 1,200 16,800 -1.1
07/06/2023
45.06
 767,100 45.19 45.19 44.63 0 86,000 -6.2
06/06/2023
45.19
 633,400 45.75 45.75 44.94 3,400 38,200 -2.5
05/06/2023
45.75
 553,900 45.31 46.12 45.31 18,500 1,200 1.3
02/06/2023
45.31
 779,700 43.64 45.31 43.70 0 11,100 -0.8
01/06/2023
43.64
 357,000 44.01 44.13 43.51 0 4,000 -0.3
31/05/2023
44.01
 328,600 44.13 44.26 43.95 6,500 55,500 -3.5
30/05/2023
44.13
 497,900 44.32 44.57 44.01 0 29,400 -2.1
29/05/2023
44.32
 276,500 44.69 44.94 44.13 0 17,600 -1.3
26/05/2023
44.69
 296,500 44.20 44.75 44.26 14,300 9,300 0.4
25/05/2023
44.20
 389,000 44.38 44.57 44.07 0 6,700 -0.5
24/05/2023
44.38
 437,200 44.82 45.13 44.32 0 28,400 -2.0
23/05/2023
44.82
 620,800 44.69 45.62 44.75 167,900 14,300 11.2
22/05/2023
44.69
 276,600 45.00 45.31 44.69 0 0 0
19/05/2023
45.00
 311,300 45.62 45.81 45.00 0 0 0
18/05/2023
45.62
 357,500 46.31 46.31 45.62 0 167,900 -12.4
17/05/2023
46.31
 196,200 46.24 46.43 46.06 0 0 0
16/05/2023
46.24
 206,200 46.68 46.74 46.24 0 0 0
15/05/2023
46.68
 225,600 46.55 46.87 46.55 0 0 0
12/05/2023
46.55
 353,200 46.55 46.68 46.18 0 0 0
11/05/2023
46.55
 341,000 46.68 47.05 46.43 300 0 0.0
10/05/2023
46.68
 332,600 46.93 47.05 46.62 0 0 0
09/05/2023
46.93
 195,500 47.11 47.49 46.80 0 300 -0.0
08/05/2023
47.11
 215,700 47.30 47.49 47.05 0 300 -0.0
05/05/2023
47.30
 191,600 47.30 47.80 47.18 46,000 500 3.5
04/05/2023
47.30
 250,700 47.80 47.80 47.18 200 0 0.0
28/04/2023
47.80
 248,300 46.99 47.80 46.55 0 0 0
27/04/2023
46.99
 373,200 46.93 47.61 46.37 0 46,000 -3.5
26/04/2023
46.93
 648,400 46.87 47.05 45.93 714,400 700,266 1.1
25/04/2023
46.87
 378,900 47.49 47.80 46.87 8,500 0 0.6
24/04/2023
47.49
 193,300 47.80 47.98 47.49 0 0 7.6
21/04/2023
47.80
 399,000 47.92 48.48 47.55 281,000 182,800 7.6
20/04/2023
47.92
 271,200 48.42 48.73 47.80 17,100 8,500 0.7
19/04/2023
48.42
 303,500 48.54 48.79 48.17 4,317 0 0.3
18/04/2023
48.54
 943,400 48.48 49.35 48.29 530,800 267,000 20.6
17/04/2023
48.48
 693,000 48.17 48.98 48.17 377,667 3,600 29.2
14/04/2023
48.17
 596,200 47.80 48.42 47.98 325,900 4,266 25.0
13/04/2023
47.80
 407,400 48.35 48.67 47.73 30,500 3,200 2.1
12/04/2023
48.35
 605,300 48.79 49.04 48.35 251,900 1,000 19.5
11/04/2023
48.79
 1,031,700 47.92 49.22 48.11 207,700 60,500 11.6
10/04/2023
47.92
 650,500 47.49 48.11 47.55 25,426 0 2.0
07/04/2023
47.49
 315,600 47.67 47.92 47.36 62,600 1,332 4.7
06/04/2023
47.67
 595,800 47.98 48.35 47.67 3,110 297,726 -22.6
05/04/2023
47.98
 1,288,500 47.55 48.29 47.55 551,700 767,799 -16.7
04/04/2023
47.55
 790,500 47.67 48.17 47.36 47,871 358,300 -23.8
03/04/2023
47.67
 758,500 48.23 48.42 47.49 288,450 671,826 -29.4
31/03/2023
48.23
 406,000 47.86 48.67 48.04 59,151 201,700 -11.1
30/03/2023
47.86
 278,900 47.80 48.91 47.67 260,100 220,700 3.1
29/03/2023
47.80
 343,400 48.29 48.29 47.24 500,466 609,372 -8.4
28/03/2023
48.29
 419,300 48.54 48.67 47.86 100,000 204,100 -8.1
27/03/2023
48.54
 203,200 49.04 49.04 48.35 300,000 339,400 -3.1
24/03/2023
49.04
 140,900 48.73 49.04 48.48 0 400 -0.0
23/03/2023
48.73
 169,000 48.98 48.98 48.42 0 0 0
22/03/2023
48.98
 221,600 49.04 49.35 48.48 0 0 0
21/03/2023
49.04
 246,600 49.66 50.22 48.73 0 0 0.2
20/03/2023
49.66
 480,500 49.04 50.28 49.04 60,860 109,300 -3.9
17/03/2023
49.04
 153,600 49.10 49.97 48.42 0 0 -0.1
16/03/2023
49.10
 141,100 50.15 50.28 49.04 0 0 -0.1
15/03/2023
50.15
 263,000 50.09 50.40 49.78 775,000 775,760 -0.1
14/03/2023
50.09
 276,600 49.78 50.40 49.72 0 0 0.9
13/03/2023
49.78
 443,300 49.04 50.22 49.41 779,961 768,933 0.9
10/03/2023
49.04
 149,800 49.60 49.60 48.60 135,400 135,400 0
09/03/2023
49.60
 160,200 49.66 49.66 49.04 4 0 0.0
08/03/2023
49.66
 213,600 49.22 49.66 47.80 800 11,061 -0.8
07/03/2023
49.22
 121,500 48.73 49.22 47.92 45,300 45,300 0
06/03/2023
48.73
 134,600 49.29 49.53 48.60 0 4 -0.0
03/03/2023
49.29
 221,300 49.84 50.22 48.79 200,000 200,800 -0.1
02/03/2023
49.84
 296,800 48.17 49.84 48.42 4,400 0 0.4
01/03/2023
48.17
 265,800 47.73 48.23 47.24 793,700 793,700 0
28/02/2023
47.73
 262,200 47.24 48.11 47.30 26,972 26,000 0.1
27/02/2023
47.24
 590,600 50.28 50.28 47.24 446,000 450,400 -0.3
24/02/2023
50.28
 531,700 50.96 50.96 49.41 399,556 397,000 0.2
23/02/2023
50.96
 351,100 51.52 51.52 50.28 0 972 -0.1
22/02/2023
51.52
 320,800 52.45 52.45 51.52 326,396 320,000 0.5
21/02/2023
52.45
 418,800 52.45 53.26 52.20 240,000 242,556 -0.2
20/02/2023
52.45
 363,500 51.52 52.45 51.33 250,000 250,000 0
17/02/2023
51.52
 242,900 51.27 51.58 50.84 100,000 109,900 -0.8
16/02/2023
51.27
 183,700 50.90 51.27 50.78 200,000 200,000 0
15/02/2023
50.90
 240,400 50.96 51.02 50.53 146,000 146,476 -0.0
14/02/2023
50.96
 264,400 51.83 51.83 50.47 0 9,133 -0.7
13/02/2023
51.83
 410,400 51.71 52.27 51.21 148,900 148,900 0
10/02/2023
51.71
 469,100 51.46 52.02 51.33 150,000 150,000 0
09/02/2023
51.46
 404,300 51.46 51.83 51.27 227,400 227,400 0
08/02/2023
51.46
 292,400 51.58 52.08 50.96 0 0 -1.8
07/02/2023
51.58
 309,100 52.02 52.58 51.21 0 0 -1.8
06/02/2023
52.02
 345,800 50.96 52.82 51.27 21,000 42,800 -1.8
03/02/2023
50.96
 2,089,000 53.07 53.32 50.96 0 0 0.9
02/02/2023
53.07
 607,600 53.82 54.44 52.82 61,000 50,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |