CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
47.49
 336,400 47.67 47.92 47.36 0 0 0
06/04/2023
47.67
 595,800 48.23 48.35 47.67 0 0 0
05/04/2023
47.98
 1,288,500 47.73 48.29 47.55 0 0 0
04/04/2023
47.55
 790,500 47.80 48.17 47.36 0 0 0
03/04/2023
47.67
 758,500 48.42 48.42 47.49 0 0 0
31/03/2023
48.23
 406,000 48.29 48.67 48.04 0 0 0
30/03/2023
48.23
 331,400 48.91 48.91 47.67 0 0 0
29/03/2023
47.80
 343,400 48.29 48.29 47.24 0 0 0
28/03/2023
48.29
 419,300 48.54 48.67 47.86 0 0 0
27/03/2023
48.54
 203,200 49.04 49.04 48.35 0 0 0
24/03/2023
49.04
 140,900 48.79 49.04 48.48 0 0 0
23/03/2023
48.73
 169,000 48.60 48.91 48.42 0 0 0
22/03/2023
48.98
 221,600 49.35 49.35 48.48 0 0 0
21/03/2023
49.04
 246,600 50.22 50.22 48.73 0 0 0
20/03/2023
49.66
 480,500 49.60 50.28 49.04 0 0 0
17/03/2023
49.04
 153,600 49.97 49.97 48.42 0 0 0
16/03/2023
49.97
 326,800 50.28 50.28 49.04 0 0 0
15/03/2023
50.15
 263,000 50.40 50.40 49.78 0 0 0
14/03/2023
50.09
 276,600 50.28 50.40 49.72 0 0 0
13/03/2023
49.78
 443,300 49.66 50.22 49.41 0 0 0
10/03/2023
49.04
 149,800 49.04 49.35 48.60 0 0 0
09/03/2023
49.60
 160,200 49.35 49.66 49.04 0 0 0
08/03/2023
49.66
 213,600 49.16 49.66 47.80 0 0 0
07/03/2023
49.22
 121,500 49.22 49.22 47.92 0 0 0
06/03/2023
48.73
 134,600 49.53 49.53 48.60 0 0 0
03/03/2023
49.29
 221,300 49.84 50.22 48.79 0 0 0
02/03/2023
49.84
 296,800 48.42 49.84 48.42 0 0 0
01/03/2023
48.17
 265,800 47.80 48.23 47.24 0 0 0
28/02/2023
47.73
 262,200 47.30 48.11 47.30 0 0 0
27/02/2023
47.24
 590,600 49.66 49.66 47.24 0 0 0
24/02/2023
50.28
 531,700 50.90 50.96 49.41 0 0 0
23/02/2023
50.96
 351,100 51.27 51.52 50.28 0 0 0
22/02/2023
51.52
 320,800 52.14 52.14 51.52 0 0 0
21/02/2023
52.45
 418,800 52.70 53.26 52.20 0 0 0
20/02/2023
52.45
 363,500 51.52 52.45 51.33 0 0 0
17/02/2023
51.52
 242,900 51.27 51.58 50.84 0 0 0
16/02/2023
51.27
 183,700 50.90 51.27 50.78 0 0 0
15/02/2023
50.90
 240,400 50.90 51.02 50.53 0 0 0
14/02/2023
50.96
 264,400 51.64 51.64 50.47 0 0 0
13/02/2023
51.83
 410,400 51.71 52.27 51.21 0 0 0
10/02/2023
51.71
 469,100 51.46 52.02 51.33 0 0 0
09/02/2023
51.46
 404,300 51.33 51.83 51.27 0 0 0
08/02/2023
51.46
 292,400 51.58 52.08 50.96 0 0 0
07/02/2023
51.58
 309,100 52.58 52.58 51.21 0 0 0
06/02/2023
52.02
 345,800 51.27 52.82 51.27 0 0 0
03/02/2023
50.96
 2,089,000 53.26 53.32 50.96 0 0 0
02/02/2023
53.07
 607,600 54.44 54.44 52.82 0 0 0
01/02/2023
53.82
 465,000 55.93 56.80 53.38 0 0 0
31/01/2023
55.99
 602,900 56.49 57.79 55.80 0 0 0
30/01/2023
57.23
 351,500 58.97 58.97 57.17 0 0 0
27/01/2023
58.35
 1,430,700 55.62 59.03 55.62 0 0 0
26/01/2023
22.28
 6,415,200 23.25 23.28 21.73 0 0 0
25/01/2023
22.28
 6,415,200 23.25 23.28 21.73 0 0 0
24/01/2023
22.28
 6,415,200 23.25 23.28 21.73 0 0 0
23/01/2023
22.28
 6,415,200 23.25 23.28 21.73 0 0 0
20/01/2023
22.28
 6,415,200 23.25 23.28 21.73 0 0 0
19/01/2023
55.18
 591,300 54.38 55.18 54.38 0 0 0
18/01/2023
54.93
 336,700 55.49 55.49 54.25 0 0 0
17/01/2023
54.62
 288,700 54.38 55.24 54.31 0 0 0
16/01/2023
54.31
 430,900 53.63 55.24 53.63 0 0 0
13/01/2023
53.57
 197,300 53.44 54.13 53.44 0 0 0
12/01/2023
53.38
 166,400 53.88 53.88 53.13 0 0 0
11/01/2023
53.88
 263,800 54.62 54.62 53.88 0 0 0
10/01/2023
54.62
 155,400 54.81 54.81 54.19 0 0 0
09/01/2023
54.75
 151,600 54.31 55.00 54.00 0 0 0
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
54.75
 138,100 55.18 55.24 54.75 0 0 0
05/01/2023
55.18
 189,100 55.74 55.74 54.75 0 0 0
04/01/2023
54.87
 208,800 55.18 55.31 54.63 0 0 0
03/01/2023
55.18
 221,100 56.11 56.11 54.81 0 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

Chính sách bảo mật | Điều khoản sử dụng |