CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

118.50
2.50
(2.16%)
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
(2025-12-29) 		21.72 22.85% 27,812,400 -3,224,100 -341.4
95.08
116.80
116
2 tháng
(2025-11-28) 		26.68 29.60% 38,916,300 -2,358,300 -261.1
87.15
116.80
116
3 tháng
(2025-10-29) 		22.22 23.49% 49,693,600 -2,519,700 -270.5
86.16
116.80
116
6 tháng
(2025-07-31) 		34.57 42.04% 96,189,800 -1,195,910 -140.0
81.35
116.80
116
12 tháng
(2025-02-03) 		21.71 22.83% 219,840,700 -1,920,387 -749.9
61.19
116.80
116
24 tháng
(2024-02-07) 		30.26 34.97% 493,429,600 -2,112,400 -803.0
61.19
116.80
116
36 tháng
(2023-02-13) 		39.05 50.23% 669,678,900 -3,432,243 -855.1
61.19
116.80
116
60 tháng
(2021-02-22) 		59.77 104.80% 986,578,700 -2,275,690 -635.0
55.49
116.80
116
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
80.53
 511,200 78.46 80.87 78.12 0 400 -0.0
29/07/2022
78.46
 1,159,100 77.78 78.46 77.50 900 0 0.1
28/07/2022
77.78
 709,000 77.23 78.88 76.40 0 0 0.0
27/07/2022
77.23
 285,000 77.09 77.23 76.33 0 0 0.0
26/07/2022
77.09
 317,300 77.91 77.91 77.09 60,000 59,900 0.0
25/07/2022
77.91
 205,600 78.81 78.81 77.64 0 3,000 -0.3
22/07/2022
78.81
 342,000 78.46 79.70 78.46 590,000 573,600 8.7
21/07/2022
78.46
 646,600 78.19 78.95 77.09 602,400 513,900 10.1
20/07/2022
78.19
 896,900 76.06 78.67 76.54 138,500 0 15.7
19/07/2022
76.06
 511,500 78.12 78.12 76.06 141,000 146,600 -0.6
18/07/2022
78.12
 478,500 78.12 79.15 77.78 269,500 175,900 10.6
15/07/2022
78.12
 682,900 79.50 79.98 77.09 122,400 204,300 -9.3
14/07/2022
79.50
 363,000 79.15 79.50 77.64 107,500 170,000 -7.2
13/07/2022
79.15
 489,400 80.39 80.39 78.46 69,300 183,100 -13.1
12/07/2022
80.39
 369,700 79.50 80.46 77.23 240,100 256,600 -1.9
11/07/2022
79.50
 527,500 79.84 80.67 77.09 362,400 155,900 23.9
08/07/2022
79.84
 459,200 79.84 80.60 79.08 100,000 100,000 23.9
07/07/2022
79.84
 615,800 77.09 79.84 75.71 276,800 288,300 -1.3
06/07/2022
77.09
 1,023,000 81.63 81.63 77.09 456,700 640,100 -20.5
05/07/2022
81.63
 1,575,700 85.21 85.21 79.29 100,600 97,400 0.4
04/07/2022
85.21
 804,400 88.24 89.34 84.66 1,071,600 988,400 10.9
01/07/2022
88.24
 950,400 88.44 88.44 84.31 86,700 75,000 1.5
30/06/2022
88.44
 700,800 89.13 89.48 87.34 23,100 100,600 -10.0
29/06/2022
89.13
 929,400 89.13 89.34 86.04 1,139,800 1,240,600 -13.0
28/06/2022
89.13
 558,500 89.13 89.34 88.10 23,600 16,700 0.9
27/06/2022
89.13
 2,022,300 83.97 89.13 84.18 382,000 405,100 -2.9
24/06/2022
83.97
 703,900 82.94 85.35 82.11 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
82.94
 545,300 79.43 82.94 78.95 590,000 573,600 2.0

Chính sách bảo mật | Điều khoản sử dụng |