CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.75
-0.85
(-5.45%)
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
(2026-09-08) 		-20.15 -52.47% 244,459,900 -97,690,223 0
14.75
38.40
14.75
2 tháng
(2026-08-10) 		-17.70 -49.24% 340,711,000 -97,690,223 0
14.75
43.10
14.75
3 tháng
(2026-07-10) 		-28.35 -60.84% 560,791,800 -97,690,223 0
14.75
46.90
14.75
6 tháng
(2026-04-13) 		-55.08 -75.11% 652,268,800 -97,690,223 0
14.75
76.67
14.75
12 tháng
(2025-10-13) 		-37.81 -67.44% 821,750,000 -97,690,223 0
14.75
84.67
14.75
24 tháng
(2024-10-18) 		-43.01 -70.21% 1,018,920,200 -97,690,223 0
14.75
84.67
14.75
36 tháng
(2023-10-24) 		-29.07 -61.43% 1,314,337,900 -97,690,223 0
14.75
84.67
14.75
60 tháng
(2021-11-03) 		-28.89 -61.28% 1,640,422,700 -97,690,223 0
14.75
84.67
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 53.33 55.43 53.02 0 0 0
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 52.72 53.02 51.79 0 0 0
28/12/2022
50.87
 249,700 50.13 53.41 50.03 0 0 0
27/12/2022
49.94
 133,900 49.94 50.36 49.71 0 0 0
26/12/2022
49.94
 149,400 50.68 50.77 49.57 0 0 0
23/12/2022
50.22
 147,900 50.40 50.40 49.02 0 0 0
22/12/2022
50.40
 240,900 50.87 50.91 49.48 0 0 0
21/12/2022
50.68
 182,300 50.87 51.10 50.17 0 0 0
20/12/2022
51.10
 126,800 51.19 51.79 50.64 0 0 0
19/12/2022
51.79
 129,700 51.33 51.93 51.33 0 0 0
16/12/2022
52.21
 260,800 51.38 52.25 51.38 0 0 0
15/12/2022
52.25
 129,000 51.65 52.25 51.33 0 0 0
14/12/2022
52.25
 119,300 52.02 52.25 51.24 0 0 0
13/12/2022
52.02
 156,600 51.61 52.02 49.94 0 0 0
12/12/2022
51.70
 159,700 50.91 51.70 50.54 0 0 0
09/12/2022
51.75
 83,400 51.93 51.93 50.96 0 0 0
08/12/2022
51.33
 234,400 50.27 51.33 50.27 0 0 0
07/12/2022
50.27
 307,000 52.16 52.16 49.02 0 0 0
06/12/2022
51.38
 286,200 53.09 53.32 51.33 0 0 0
05/12/2022
53.13
 134,800 53.18 53.18 52.72 0 0 0
02/12/2022
53.18
 412,000 52.02 53.41 51.14 0 0 0
01/12/2022
51.79
 265,300 51.56 52.86 50.91 0 0 0
30/11/2022
52.49
 193,400 52.16 52.67 51.42 0 0 0
29/11/2022
52.16
 357,500 50.40 52.25 50.22 0 0 0
28/11/2022
50.40
 234,300 49.25 50.87 49.25 0 0 0
25/11/2022
49.11
 235,600 49.25 50.50 48.92 0 0 0
24/11/2022
49.02
 166,700 49.02 49.25 47.77 0 0 0
23/11/2022
48.88
 166,600 47.17 48.88 47.17 0 0 0
22/11/2022
47.63
 286,100 48.00 48.88 47.26 0 0 0
21/11/2022
47.21
 163,800 46.29 47.63 46.29 0 0 0
18/11/2022
46.29
 290,100 46.24 47.12 45.32 0 0 0
17/11/2022
46.24
 364,100 44.86 46.24 44.81 0 0 0
16/11/2022
44.86
 509,400 41.66 44.86 41.62 0 0 0
15/11/2022
43.51
 507,900 44.35 45.78 41.66 0 0 0
14/11/2022
44.67
 230,000 44.16 46.24 43.98 0 0 0
11/11/2022
44.95
 179,900 45.23 45.23 44.53 0 0 0
10/11/2022
44.86
 416,300 44.81 45.32 43.01 0 0 0
09/11/2022
44.99
 127,900 44.76 45.13 43.98 0 0 0
08/11/2022
44.81
 199,600 44.30 45.23 43.88 0 0 0
07/11/2022
44.16
 282,000 43.98 45.32 43.93 0 0 0
04/11/2022
43.88
 937,100 47.58 47.58 43.88 0 0 0
03/11/2022
47.17
 316,600 45.41 48.09 45.41 0 0 0
02/11/2022
46.75
 305,200 47.44 47.63 46.75 0 0 0
01/11/2022
46.98
 157,100 47.63 47.77 46.98 0 0 0
31/10/2022
47.77
 280,600 48.37 48.37 46.47 0 0 0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
47.95
 133,700 47.91 48.09 47.40 0 0 0
27/10/2022
47.54
 174,100 48.04 48.04 46.94 0 0 0
26/10/2022
47.45
 258,900 46.85 47.72 46.57 0 0 0

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