CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

67.30
0.30
(0.45%)
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
(2026-03-30) 		-41 -37.96% 25,270,700 -1,842,662 0
67
115
67.30
2 tháng
(2026-03-02) 		-57.50 -46.18% 59,629,400 -3,136,559 -93.1
67
124.50
67.30
3 tháng
(2026-01-29) 		-59.50 -47.04% 111,308,300 -5,319,959 -309.8
67
127
67.30
6 tháng
(2025-10-31) 		-26.69 -28.49% 163,036,600 -7,670,059 -559.2
67
127
67.30
12 tháng
(2025-05-05) 		-1.98 -2.87% 274,885,900 1,523,550 -346.2
67
127
67.30
24 tháng
(2024-05-09) 		-25.12 -27.27% 517,616,100 -6,875,212 -1,055.0
61.19
127
67.30
36 tháng
(2023-05-15) 		-3.02 -4.31% 761,396,600 -8,493,627 -1,145.2
61.19
127
67.30
60 tháng
(2021-05-25) 		-1.95 -2.83% 1,069,495,000 -7,010,349 -888.0
57.72
127
67.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |