CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

97.20
0.50
(0.52%)
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
(2024-04-16) 		1.30 1.36% 29,029,300 -200,800 -27.8
91.50
98
97.20
2 tháng
(2024-03-18) 		-0.10 -0.10% 63,217,900 -220,100 -29.7
91.50
103.10
97.20
3 tháng
(2024-02-16) 		7.24 8.05% 97,713,500 -245,114 -32.1
87.28
103.10
97.20
6 tháng
(2023-11-20) 		18.67 23.77% 157,598,800 -238,715 -31.2
78.03
103.10
97.20
12 tháng
(2023-05-22) 		26.97 38.40% 250,691,000 -1,381,315 -80.3
68.57
103.10
97.20
24 tháng
(2022-05-27) 		9.47 10.80% 373,453,600 86,946 150.1
68.38
103.10
97.20
36 tháng
(2021-06-01) 		25.96 36.45% 557,595,900 -111,064 161.9
60.46
103.10
97.20
60 tháng
(2019-06-12) 		45.45 87.82% 891,650,650 1,543,773 312.7
31.98
103.10
97.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
96.70
0.30
 1,183,000 97 97 95.90 1,377,300 1,306,200 6.9
#2 14/05/2024
96.40
-0.80
 1,342,900 97.90 97.90 95.50 189,186 188,800 0.1
#3 13/05/2024
97.20
-0.30
 564,400 98.40 98.40 96.60 15,114 61,800 -4.5
#4 10/05/2024
97.50
1
 2,296,200 97.50 98.30 96.40 76,500 126,300 -4.8
#5 09/05/2024
96.50
-1.10
 1,101,600 97.60 98.10 96 266 1,000 -0.1
#6 08/05/2024
97.60
-0.40
 1,033,800 98 98.10 96.80 416,900 469,500 -5.1
#7 07/05/2024
98
2.10
 2,601,600 96.30 99.20 95.50 52,000 25,200 2.7
#8 06/05/2024
95.90
-0.60
 1,019,300 96.50 96.60 95.30 409,500 371,200 0.5
#9 03/05/2024
96.50
0.40
 2,370,400 96.60 96.80 95.30 35,100 38,100 -0.3
#10 02/05/2024
96.10
1.10
 1,161,100 94.90 96.20 94.20 291,400 343,566 -4.9
#11 26/04/2024
95
0.80
 1,654,400 93.80 95.10 92.50 0 38,500 -3.6
#12 25/04/2024
94.20
-0.10
 1,081,700 93.50 94.20 93 0 0 0
#13 24/04/2024
94.30
1.80
 1,615,500 92.60 94.70 91.50 2,400 0 0.2
#14 23/04/2024
92.50
-0.90
 1,593,500 93.30 93.30 90.90 14,800 0 1.4
#15 22/04/2024
93.40
1.90
 1,425,200 92 93.50 91.40 0 0 0
#16 19/04/2024
91.50
-1
 1,679,900 91.50 92.70 89.20 0 2,400 -0.2
#17 17/04/2024
92.50
-3.40
 1,763,000 96.80 96.80 92.10 0 169,000 -15.7
#18 16/04/2024
95.90
-0.60
 2,417,700 96.90 97.20 92.40 0 1,100 -0.1
#19 15/04/2024
96.50
-6.60
 1,956,100 103 103 96.50 0 0 0
#20 12/04/2024
103.10
3.10
 1,979,200 100.70 104 100.70 200 0 0.0
#21 11/04/2024
100
-0.60
 784,900 99.90 100.10 99 0 0 0
#22 10/04/2024
100.60
3.60
 3,227,800 97.60 101 97.20 0 0 0
#23 09/04/2024
97
1.50
 1,077,700 95.50 97.20 95.40 0 200 -0.0
#24 08/04/2024
95.50
-1.40
 792,800 97 97.20 95.50 0 0 0
#25 05/04/2024
96.90
-0.60
 718,100 96.30 97.20 96.30 0 0 0
#26 04/04/2024
97.50
0.50
 773,500 96.80 97.90 96.60 300 0 0.0
#27 03/04/2024
97
-2
 1,994,000 99.30 100.40 97 0 0 0
#28 02/04/2024
99
0.10
 1,394,400 98.80 99 97.40 0 0 0
#29 01/04/2024
98.90
0
 1,089,500 99 99.40 97.60 0 300 -0.0
#30 29/03/2024
98.90
1.20
 2,758,800 98 100.60 98 0 0 0
#31 28/03/2024
97.70
0.20
 975,300 97.60 97.80 96.90 0 0 0
#32 27/03/2024
97.50
0.10
 1,406,800 98 98.10 96.50 300 0 0.0
#33 26/03/2024
97.40
1.40
 1,273,200 96.20 97.50 95.90 0 20,400 -2.0
#34 25/03/2024
96
-2.50
 1,405,700 98.50 98.50 96 13,300 0 1.3
#35 22/03/2024
98.50
-0.20
 1,654,300 98.70 99 97 0 200 -0.0
#36 21/03/2024
98.70
0.50
 1,676,300 98.20 100.40 98.10 0 0 0
#37 20/03/2024
98.20
1.70
 2,095,700 96.50 98.40 95.10 0 13,300 -1.3
#38 19/03/2024
96.50
-0.80
 1,913,200 97.30 97.30 94.50 1,000 0 0.1
#39 18/03/2024
97.30
-2.20
 3,241,300 99.50 99.50 92.80 0 0 0
#40 15/03/2024
99.50
-0.80
 1,635,600 100.30 100.40 97.70 0 0 0
#41 14/03/2024
100.30
-0.60
 1,635,900 100.90 103.18 99.31 0 1,000 -0.1
#42 13/03/2024
100.90
2.49
 2,395,200 98.41 102.19 97.72 0 0 0
#43 12/03/2024
98.41
0
 1,340,200 98.41 99.21 96.92 0 0 0
#44 11/03/2024
98.41
2.49
 2,936,600 95.93 100.30 96.03 0 0 0
#45 08/03/2024
95.93
0
 3,265,800 95.93 98.01 95.03 80,000 80,000 0
#46 07/03/2024
95.93
1.49
 1,917,600 94.44 96.32 94.24 70,800 85,444 -1.4
#47 06/03/2024
94.44
-1.79
 1,585,000 96.22 96.22 93.44 131,525 143,000 -1.1
#48 05/03/2024
96.22
1.19
 1,857,600 95.03 97.22 95.03 501,900 500,000 0.2
#49 04/03/2024
95.03
-0.10
 1,302,300 95.13 96.03 94.34 900,100 900,020 0.0
#50 01/03/2024
95.13
5.27
 4,273,800 89.86 95.83 89.76 250,100 245,425 0.4
#51 29/02/2024
89.86
0.20
 1,235,900 89.66 91.25 89.07 0 1,900 -0.2
#52 28/02/2024
89.66
0.30
 952,100 89.37 90.26 88.97 65,700 65,800 -0.0
#53 27/02/2024
89.37
1.39
 1,547,800 87.97 89.37 87.97 260,000 265,000 -0.4
#54 26/02/2024
87.97
0.70
 1,104,100 87.28 88.57 86.88 300,000 300,000 0
#55 23/02/2024
87.28
-1.79
 1,195,400 89.07 89.37 87.18 552,600 544,800 0.7
#56 22/02/2024
89.07
1.49
 809,100 87.58 89.07 87.48 259,000 259,033 -0.0
#57 21/02/2024
87.58
-0.60
 1,229,400 88.17 88.27 87.08 313,083 313,000 0.0
#58 20/02/2024
88.17
0
 742,400 88.17 89.27 87.68 439,700 445,100 -0.5
#59 19/02/2024
88.17
-1.79
 1,070,500 89.96 90.36 88.17 282,700 282,700 0
#60 16/02/2024
89.96
-0.40
 463,300 90.36 90.36 89.56 94,100 94,100 0
#61 15/02/2024
90.36
-0.30
 885,800 90.66 91.65 89.47 349,950 352,266 -0.2
#62 07/02/2024
90.66
0.20
 442,800 90.46 90.96 90.06 193,200 193,217 -0.0
#63 06/02/2024
90.46
0
 500,600 90.46 90.46 89.47 163,259 162,781 0.0
#64 05/02/2024
90.46
-0.89
 1,296,100 91.35 91.35 89.17 220,200 220,100 0.0
#65 02/02/2024
91.35
0.20
 2,566,900 91.15 92.15 90.96 239,904 239,650 0.0
#66 01/02/2024
91.15
0.20
 1,578,400 90.96 91.15 90.16 17,500 600 1.5
#67 31/01/2024
90.96
0.10
 2,129,600 90.86 91.65 90.06 0 200 -0.0
#68 30/01/2024
90.86
0.10
 1,169,300 90.76 91.35 90.56 0 300 -0.0
#69 29/01/2024
90.76
1.79
 1,435,000 88.97 90.96 88.97 0 1,500 -0.1
#70 26/01/2024
88.97
0
 534,200 88.97 89.27 88.77 800 0 0.1
#71 25/01/2024
88.97
0.10
 524,900 88.87 89.07 88.07 0 0 0
#72 24/01/2024
88.87
-0.40
 458,200 89.27 89.86 88.67 0 0 0
#73 23/01/2024
89.27
2.09
 1,424,300 87.18 89.37 87.48 12,100 800 1.0
#74 22/01/2024
87.18
-0.50
 513,800 87.68 87.87 86.78 900 0 0.1
#75 19/01/2024
87.68
-0.80
 1,043,800 88.47 89.07 86.88 5,100 0 0.5
#76 18/01/2024
88.47
0.40
 1,713,600 88.07 89.17 87.97 0 12,100 -1.1
#77 17/01/2024
88.07
2.19
 2,326,400 85.89 88.47 85.79 0 900 -0.1
#78 16/01/2024
85.89
1.89
 954,000 84.00 85.89 83.90 0 5,100 -0.4
#79 15/01/2024
84.00
-0.50
 903,200 84.49 84.89 84.00 0 0 0
#80 12/01/2024
84.49
-1.19
 1,051,400 85.69 85.69 83.90 0 0 0
#81 11/01/2024
85.69
-0.70
 1,109,800 86.38 87.28 84.89 0 2,400 -0.2
#82 10/01/2024
86.38
1.39
 1,496,300 84.99 86.48 84.99 0 400 -0.0
#83 09/01/2024
84.99
1.19
 994,500 83.80 84.99 83.90 0 300 -0.0
#84 08/01/2024
83.80
0.89
 813,500 82.90 83.80 83.00 0 1,100 -0.1
#85 05/01/2024
82.90
-1.19
 1,115,800 84.10 84.49 82.61 0 0 0
#86 04/01/2024
84.10
-1.39
 827,600 85.49 85.79 84.10 0 0 0
#87 03/01/2024
85.49
0
 1,047,000 85.49 85.49 84.79 0 0 0
#88 02/01/2024
85.49
0
 911,400 85.49 86.68 84.89 17,100 0 1.5
#89 29/12/2023
85.49
1.19
 1,575,200 84.30 85.49 83.70 0 0 0
#90 28/12/2023
84.30
-0.50
 1,405,600 84.79 84.89 84.10 0 0 0
#91 27/12/2023
84.79
-0.30
 1,172,500 85.09 85.29 84.69 1,000 17,100 -1.4
#92 26/12/2023
85.09
1.09
 1,596,000 84.00 85.49 83.30 17,400 0 1.5
#93 25/12/2023
84.00
0.70
 1,401,800 83.30 84.69 83.30 14,700 2,600 1.0
#94 22/12/2023
83.30
-0.10
 1,341,400 83.40 83.50 82.71 15,400 1,000 1.2
#95 21/12/2023
83.40
3.58
 3,601,600 79.82 83.80 79.92 100 17,400 -1.4
#96 20/12/2023
79.82
0.89
 1,108,400 78.93 79.92 78.33 0 14,700 -1.2
#97 19/12/2023
78.93
-0.10
 483,600 79.03 79.13 77.74 0 15,400 -1.2
#98 18/12/2023
79.03
0.30
 488,000 78.73 79.03 78.03 0 100 -0.0
#99 15/12/2023
78.73
-0.40
 610,600 79.13 79.23 78.33 0 0 0
#100 14/12/2023
79.13
-0.80
 619,800 79.92 80.22 79.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc