CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.80
-0.10
(-0.11%)
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
(2024-10-28) 		-2 -2.11% 15,922,400 -128,046 -19.1
91.40
96.30
92.90
2 tháng
(2024-09-26) 		-4.99 -5.10% 35,572,500 -151,446 -21.4
91.40
98
92.90
3 tháng
(2024-08-27) 		-8.63 -8.50% 56,502,500 -167,046 -23.0
91.40
101.53
92.90
6 tháng
(2024-05-29) 		0.93 1.01% 138,313,400 -1,081,679 -129.7
91.40
107.75
92.90
12 tháng
(2023-12-01) 		14.21 18.06% 303,164,600 -1,381,994 -161.7
76.92
107.75
92.90
24 tháng
(2022-12-06) 		13.32 16.74% 441,321,400 -2,772,782 -223.0
67.60
107.75
92.90
36 tháng
(2021-12-13) 		23.64 34.14% 623,952,200 3,139,207 448.2
65.04
107.75
92.90
60 tháng
(2019-12-23) 		35.97 63.19% 971,943,630 401,584 182.3
31.52
107.75
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
65.61
 709,100 65.96 65.96 65.19 333,600 41,400 27.4
20/04/2021
65.96
 688,900 65.68 66.38 64.98 594,594 745,794 -14.3
19/04/2021
65.68
 1,391,000 63.52 66.03 64.00 0 299,900 -28.0
16/04/2021
63.52
 709,200 64.28 65.26 61.42 370,300 618,900 -22.8
15/04/2021
64.28
 735,800 63.93 66.24 63.93 41,100 6,500 3.2
14/04/2021
63.93
 490,700 63.38 63.93 62.19 158,600 158,600 0
13/04/2021
63.38
 539,000 64.14 64.42 62.89 305,700 409,000 -9.4
12/04/2021
64.14
 669,100 63.10 64.63 63.24 66,700 118,000 -4.7
09/04/2021
63.10
 671,200 61.84 63.24 61.49 220,000 220,000 0
08/04/2021
61.84
 390,800 61.84 61.84 60.79 0 0 0
07/04/2021
61.84
 385,300 62.19 62.19 61.35 100 25,800 -2.3
06/04/2021
62.19
 488,400 62.05 62.54 61.77 500,000 489,300 1.0
05/04/2021
62.05
 511,800 61.98 62.54 61.84 300 0 0.0
02/04/2021
61.98
 1,072,800 59.74 62.68 60.09 3,900 100 0.3
01/04/2021
59.74
 532,400 59.04 60.02 58.69 0 0 0
31/03/2021
59.04
 224,300 59.04 59.04 58.55 150,000 150,100 -0.0
30/03/2021
59.04
 432,800 59.39 60.79 55.27 219,100 162,800 4.9
29/03/2021
59.39
 457,100 59.32 59.74 58.90 1,500 1,000 0.0
26/03/2021
59.32
 363,400 59.39 59.53 55.90 0 0 0
25/03/2021
59.39
 447,600 58.76 59.81 58.55 37,000 37,000 0
24/03/2021
58.76
 654,300 58.83 60.44 58.48 218,200 272,800 -4.7
23/03/2021
58.83
 223,900 58.83 59.39 58.34 0 0 0
22/03/2021
58.83
 357,800 59.11 59.18 58.62 7,400 0 0.6
19/03/2021
59.11
 347,500 59.32 59.32 58.69 0 26,200 -2.2
18/03/2021
59.32
 335,000 58.41 59.32 58.41 100,000 116,000 -1.3
17/03/2021
58.41
 221,900 58.34 58.62 58.20 124,100 144,000 -1.7
16/03/2021
58.34
 259,300 58.76 58.76 58.14 64,900 64,900 0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021
58.76
 513,900 57.86 59.04 58.48 257,000 180,000 6.5
12/03/2021
57.86
 196,400 58.13 58.48 57.86 400,100 400,100 0
11/03/2021
58.13
 232,300 57.86 58.48 57.86 205,300 200,000 0.4
10/03/2021
57.86
 291,600 57.79 58.27 57.44 20,000 97,000 -6.4
09/03/2021
57.79
 287,000 57.86 57.86 57.23 42,700 38,000 0.4
08/03/2021
57.86
 352,200 57.99 58.13 57.44 220,700 234,000 -1.1
05/03/2021
57.99
 290,000 57.99 58.13 57.09 107,300 107,300 0
04/03/2021
57.99
 371,100 58.55 59.52 57.44 386,900 351,000 3.1
03/03/2021
58.55
 526,100 58.13 58.96 58.41 481,300 437,500 3.7
02/03/2021
58.13
 317,600 58.62 58.82 57.99 264,900 264,900 0
01/03/2021
58.62
 482,000 58.76 59.52 58.20 11,700 69,300 -4.8
26/02/2021
58.76
 579,400 58.13 58.89 57.79 87,900 70,200 1.5
25/02/2021
58.13
 427,100 57.30 58.13 57.30 356,400 284,900 6.0
24/02/2021
57.30
 562,400 57.79 58.41 56.89 777,100 788,800 -1.0
23/02/2021
57.79
 1,045,500 58.89 58.89 57.51 0 183,400 -15.4
22/02/2021
58.89
 665,700 60.14 60.14 58.69 233,000 316,600 -7.2
19/02/2021
60.14
 459,900 60.55 60.55 59.52 0 0 0
18/02/2021
60.55
 869,200 59.86 60.55 59.24 5,720 5,500 0.2
17/02/2021
59.86
 837,600 57.86 60.21 57.86 0 0 0
09/02/2021
57.86
 522,600 55.99 57.99 55.36 40,000 0 3.3
08/02/2021
55.99
 644,100 58.06 58.13 55.36 0 2,200 -0.2
05/02/2021
58.06
 620,600 57.37 58.13 56.68 0 0 0
04/02/2021
57.37
 649,600 57.37 57.37 56.06 440,000 496,000 -4.6
03/02/2021
57.37
 639,700 56.40 57.79 56.33 0 0 0
02/02/2021
56.40
 599,800 54.53 56.68 53.84 118,000 100,000 1.4
01/02/2021
54.53
 600,700 57.51 57.51 53.98 0 0 0
29/01/2021
57.51
 901,800 53.77 57.51 51.90 13,840 13,830 0.0
28/01/2021
53.77
 1,106,100 57.79 57.79 53.77 339,500 357,500 -1.4
27/01/2021
57.79
 663,300 58.82 59.86 54.74 50,000 50,000 0
26/01/2021
58.82
 595,600 60.21 60.21 58.20 0 100 -0.0
25/01/2021
60.21
 1,264,300 58.13 60.21 58.13 0 0 0
22/01/2021
58.13
 716,000 57.03 58.82 57.23 0 0 0
21/01/2021
57.03
 419,300 55.71 57.37 55.71 0 0 0
20/01/2021
55.71
 978,200 54.67 55.85 53.98 0 0 0
19/01/2021
54.67
 857,500 58.06 58.06 54.05 111,270 111,170 0.0
18/01/2021
58.06
 641,400 57.09 58.48 57.44 1,192,100 56,000 97.1
15/01/2021
57.09
 530,900 56.82 57.44 56.82 353,300 353,300 0
14/01/2021
56.82
 476,100 57.23 57.79 56.61 0 100 -0.0
13/01/2021
57.23
 448,100 57.37 57.99 57.23 224,690 224,690 0
12/01/2021
57.37
 561,700 57.23 57.44 56.89 171,000 171,000 0
11/01/2021
57.23
 579,000 57.03 57.44 56.89 250,000 250,000 0
08/01/2021
57.03
 554,000 56.47 57.44 55.92 4,296 4,296 0
07/01/2021
56.47
 582,700 56.19 56.47 55.92 0 0 0
06/01/2021
56.19
 721,900 56.26 56.89 56.06 100 0 0.0
05/01/2021
56.26
 534,700 56.54 56.61 55.78 100 0 0.0
04/01/2021
56.54
 743,400 56.06 56.82 55.78 22,365 22,345 0.0
31/12/2020
56.06
 681,980 55.64 56.19 55.64 840 50 0.1
30/12/2020
55.64
 1,345,200 54.33 56.26 54.67 275,540 275,110 0.0
29/12/2020
54.33
 1,003,660 53.84 54.53 53.56 4,540 240 0.3
28/12/2020
53.84
 735,450 53.77 54.33 53.50 0 840 -0.1
25/12/2020
53.77
 571,620 53.22 53.77 52.73 0 540 -0.0
24/12/2020
53.22
 497,430 53.98 53.98 52.60 140,000 144,540 -0.3
23/12/2020
53.98
 505,640 54.19 54.60 53.98 0 0 0
22/12/2020
54.19
 957,080 53.50 54.46 53.29 107,120 40,000 5.2
21/12/2020
53.50
 676,290 53.50 53.56 52.94 0 0 0
18/12/2020
53.50
 582,740 52.46 53.63 52.46 0 0 0
17/12/2020
52.46
 1,289,500 53.70 53.70 51.90 118,470 185,590 -5.1
16/12/2020
53.70
 636,190 53.36 53.70 53.29 133,100 133,100 0
15/12/2020
53.36
 867,800 53.70 54.67 52.73 0 0 0
14/12/2020
53.70
 533,210 53.56 53.98 53.63 0 0 0
11/12/2020
53.56
 1,089,180 50.52 53.98 52.60 0 0 0
10/12/2020
50.52
 964,410 54.26 54.53 50.52 0 0 0
09/12/2020
54.26
 566,430 54.33 54.60 53.98 100,000 100,000 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020
54.33
 727,940 53.91 54.46 53.98 0 0 0
07/12/2020
53.91
 594,550 53.91 54.60 53.43 0 1,000 -0.1
04/12/2020
53.91
 904,440 53.22 53.91 53.16 100,000 100,000 0
03/12/2020
53.22
 942,980 52.88 53.22 52.19 150 0 0.0
02/12/2020
52.88
 1,002,760 53.57 53.57 52.61 150,000 150,000 0
01/12/2020
53.57
 890,610 53.50 53.57 52.61 200,100 200,000 0.0
30/11/2020
53.50
 1,194,810 54.12 54.80 53.50 370 150 0.0
27/11/2020
54.12
 1,255,000 52.33 54.19 52.19 0 0 0
26/11/2020
52.33
 816,530 52.33 52.54 51.51 150,500 150,100 0.0
25/11/2020
52.33
 1,091,650 52.13 53.22 52.13 1,530 370 0.1

Chính sách bảo mật | Điều khoản sử dụng |