CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

62
0
(0%)
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
(2026-05-13) 		-7.60 -10.92% 19,802,300 -2,314,522 0
62
69.60
62
2 tháng
(2026-04-13) 		-11.33 -15.45% 43,018,700 -4,161,028 0
62
76.67
62
3 tháng
(2026-03-16) 		-16.67 -21.19% 65,557,900 -5,282,061 -60.7
62
78.67
62
6 tháng
(2025-12-15) 		1.98 3.30% 176,848,600 -10,378,561 -587.2
60.02
84.67
62
12 tháng
(2025-06-17) 		9.32 17.70% 261,071,100 -8,586,638 -363.8
51.70
84.67
62
24 tháng
(2024-06-24) 		0.08 0.13% 502,947,400 -8,596,993 -962.4
40.79
84.67
62
36 tháng
(2023-06-28) 		15.18 32.42% 769,860,800 -9,697,729 -1,056.2
40.79
84.67
62
60 tháng
(2021-07-08) 		14.37 30.16% 1,082,081,300 -9,358,398 -865.6
38.48
84.67
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
53.82
 465,000 55.99 56.80 53.38 36,833 0 3.2
31/01/2023
55.99
 602,900 57.23 57.79 55.80 363,300 113,600 22.5
30/01/2023
57.23
 351,500 58.35 58.97 57.17 200,000 211,000 -1.0
27/01/2023
58.35
 1,430,700 55.18 59.03 55.62 0 36,833 -3.5
19/01/2023
55.18
 591,300 54.93 55.18 54.38 1,900 249,700 -22.0
18/01/2023
54.93
 336,700 54.62 55.49 54.25 60,000 50,000 0.9
17/01/2023
54.62
 288,700 54.31 55.24 54.31 135,289 135,289 0
16/01/2023
54.31
 430,900 53.57 55.24 53.63 26,000 27,900 -0.2
13/01/2023
53.57
 197,300 53.38 54.13 53.44 331,600 336,100 -0.4
12/01/2023
53.38
 166,400 53.88 53.88 53.13 457,000 457,000 0
11/01/2023
53.88
 263,800 54.62 54.62 53.88 20,000 20,000 0
10/01/2023
54.62
 155,400 54.75 54.81 54.19 37,200 42,700 -0.5
09/01/2023
54.75
 151,600 54.75 55.00 54.00 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
54.75
 138,100 55.18 55.24 54.75 80 0 0.0
05/01/2023
55.18
 189,100 54.87 55.74 54.75 422,942 413,800 0.8
04/01/2023
54.87
 208,800 55.18 55.31 54.63 0 0 -0.0
03/01/2023
55.18
 221,100 55.43 56.11 54.81 40,000 40,080 -0.0
30/12/2022
55.43
 397,300 53.02 55.43 53.02 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
53.02
 221,400 50.87 53.02 51.79 0 0 0
28/12/2022
50.87
 249,700 49.94 53.41 50.03 40,000 40,000 0
27/12/2022
49.94
 133,900 49.94 50.36 49.71 0 10,000 -1.1
26/12/2022
49.94
 149,400 50.22 50.77 49.57 0 10,000 -1.1
23/12/2022
50.22
 147,900 50.40 50.40 49.02 0 0 0
22/12/2022
50.40
 240,900 50.68 50.91 49.48 105,000 105,000 0
21/12/2022
50.68
 182,300 51.10 51.10 50.17 60,000 60,000 0
20/12/2022
51.10
 126,800 51.79 51.79 50.64 0 0 -0.4
19/12/2022
51.79
 129,700 52.21 52.21 51.33 0 3,300 -0.4
16/12/2022
52.21
 260,800 52.25 52.25 51.38 0 0 0.1
15/12/2022
52.25
 129,000 52.25 52.25 51.33 0 0 0.1
14/12/2022
52.25
 119,300 52.02 52.25 51.24 575,600 574,600 0.1
13/12/2022
52.02
 156,600 51.70 52.02 49.94 0 0 0
12/12/2022
51.70
 159,700 51.75 51.75 50.54 46,100 46,100 0
09/12/2022
51.75
 83,400 51.33 51.93 50.96 7,100 1,000 0.7
08/12/2022
51.33
 234,400 50.27 51.33 50.27 45 0 0.0
07/12/2022
50.27
 307,000 51.38 52.16 49.02 200 0 0.0
06/12/2022
51.38
 286,200 53.13 53.32 51.33 200 7,100 -0.8
05/12/2022
53.13
 134,800 53.18 53.18 52.72 0 45 -0.0
02/12/2022
53.18
 412,000 51.79 53.41 51.14 483,600 483,800 -0.0
01/12/2022
51.79
 265,300 52.49 52.86 50.91 0 200 -0.0
30/11/2022
52.49
 193,400 52.16 52.67 51.42 100,000 100,000 0
29/11/2022
52.16
 357,500 50.40 52.25 50.22 387,000 387,000 0
28/11/2022
50.40
 234,300 49.11 50.87 49.25 425,000 425,000 0
25/11/2022
49.11
 235,600 49.02 50.50 48.92 2,337,801 2,337,800 0.0
24/11/2022
49.02
 166,700 48.88 49.25 47.77 214,600 212,600 0.2
23/11/2022
48.88
 166,600 47.63 48.88 47.17 101,600 100,000 0.2
22/11/2022
47.63
 286,100 47.21 48.88 47.26 390,900 387,001 0.4
21/11/2022
47.21
 163,800 46.29 47.63 46.29 20,900 22,000 -0.1
18/11/2022
46.29
 290,100 46.24 47.12 45.32 576,300 577,800 -0.2
17/11/2022
46.24
 364,100 44.86 46.24 44.81 0 3,900 -0.4
16/11/2022
44.86
 509,400 43.51 44.86 41.62 800,000 800,900 -0.1
15/11/2022
43.51
 507,900 44.67 45.78 41.66 528,589 528,689 -0.0
14/11/2022
44.67
 230,000 44.95 46.24 43.98 500,000 500,000 0
11/11/2022
44.95
 179,900 44.86 45.23 44.53 116,300 116,300 0
10/11/2022
44.86
 416,300 44.99 45.32 43.01 1,339,500 1,324,500 1.5
09/11/2022
44.99
 127,900 44.81 45.13 43.98 100 0 0.0
08/11/2022
44.81
 199,600 44.16 45.23 43.88 137,300 137,300 0
07/11/2022
44.16
 282,000 43.88 45.32 43.93 350,000 365,000 -1.4
04/11/2022
43.88
 937,100 47.17 47.58 43.88 595,400 583,500 1.1
03/11/2022
47.17
 316,600 46.75 48.09 45.41 8,000 0 0.8
02/11/2022
46.75
 305,200 46.98 47.63 46.75 118,578 100,000 1.9
01/11/2022
46.98
 157,100 47.77 47.77 46.98 176,300 181,300 -0.5
31/10/2022
47.77
 280,600 47.95 48.37 46.47 70,900 61,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |