CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
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
(2024-08-20) 		-9.10 -8.43% 30,206,300 15,193 -13.0
98.90
109.30
98.90
2 tháng
(2024-07-22) 		4.70 4.99% 54,537,400 -559 -17.4
93.80
109.30
98.90
3 tháng
(2024-06-21) 		1.20 1.23% 78,255,500 -7,237 -18.0
93.80
109.30
98.90
6 tháng
(2024-03-25) 		2.90 3.02% 165,009,800 -178,341 -132.8
91.50
109.30
98.90
12 tháng
(2023-09-25) 		20.41 26% 286,690,700 -250,856 -138.8
71.57
109.30
98.90
24 tháng
(2022-09-30) 		21.75 28.19% 417,352,200 -1,545,489 -191.9
68.38
109.30
98.90
36 tháng
(2021-10-05) 		30.14 43.84% 616,810,300 1,827,055 226.8
64.64
109.30
98.90
60 tháng
(2019-10-16) 		43.06 77.11% 953,682,430 1,576,132 208.7
31.98
109.30
98.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
56.80
 644,100 58.90 58.97 56.16 0 2,200 -0.2
05/02/2021
58.90
 620,600 58.20 58.97 57.50 0 0 0
04/02/2021
58.20
 649,600 58.20 58.20 56.87 440,000 496,000 -4.6
03/02/2021
58.20
 639,700 57.22 58.62 57.15 0 0 0
02/02/2021
57.22
 599,800 55.32 57.50 54.62 118,000 100,000 1.4
01/02/2021
55.32
 600,700 58.34 58.34 54.76 0 0 0
29/01/2021
58.34
 901,800 54.55 58.34 52.65 13,840 13,830 0.0
28/01/2021
54.55
 1,106,100 58.62 58.62 54.55 339,500 357,500 -1.4
27/01/2021
58.62
 663,300 59.67 60.73 55.53 50,000 50,000 0
26/01/2021
59.67
 595,600 61.08 61.08 59.04 0 100 -0.0
25/01/2021
61.08
 1,264,300 58.97 61.08 58.97 0 0 0
22/01/2021
58.97
 716,000 57.85 59.67 58.06 0 0 0
21/01/2021
57.85
 419,300 56.51 58.20 56.51 0 0 0
20/01/2021
56.51
 978,200 55.46 56.65 54.76 0 0 0
19/01/2021
55.46
 857,500 58.90 58.90 54.83 111,270 111,170 0.0
18/01/2021
58.90
 641,400 57.92 59.32 58.27 1,192,100 56,000 97.1
15/01/2021
57.92
 530,900 57.64 58.27 57.64 353,300 353,300 0
14/01/2021
57.64
 476,100 58.06 58.62 57.43 0 100 -0.0
13/01/2021
58.06
 448,100 58.20 58.83 58.06 224,690 224,690 0
12/01/2021
58.20
 561,700 58.06 58.27 57.71 171,000 171,000 0
11/01/2021
58.06
 579,000 57.85 58.27 57.71 250,000 250,000 0
08/01/2021
57.85
 554,000 57.29 58.27 56.72 4,296 4,296 0
07/01/2021
57.29
 582,700 57.01 57.29 56.72 0 0 0
06/01/2021
57.01
 721,900 57.08 57.71 56.87 100 0 0.0
05/01/2021
57.08
 534,700 57.36 57.43 56.58 100 0 0.0
04/01/2021
57.36
 743,400 56.87 57.64 56.58 22,365 22,345 0.0
31/12/2020
56.87
 681,980 56.44 57.01 56.44 840 50 0.1
30/12/2020
56.44
 1,345,200 55.11 57.08 55.46 275,540 275,110 0.0
29/12/2020
55.11
 1,003,660 54.62 55.32 54.34 4,540 240 0.3
28/12/2020
54.62
 735,450 54.55 55.11 54.27 0 840 -0.1
25/12/2020
54.55
 571,620 53.99 54.55 53.50 0 540 -0.0
24/12/2020
53.99
 497,430 54.76 54.76 53.36 140,000 144,540 -0.3
23/12/2020
54.76
 505,640 54.97 55.39 54.76 0 0 0
22/12/2020
54.97
 957,080 54.27 55.25 54.06 107,120 40,000 5.2
21/12/2020
54.27
 676,290 54.27 54.34 53.71 0 0 0
18/12/2020
54.27
 582,740 53.21 54.41 53.21 0 0 0
17/12/2020
53.21
 1,289,500 54.48 54.48 52.65 118,470 185,590 -5.1
16/12/2020
54.48
 636,190 54.13 54.48 54.06 133,100 133,100 0
15/12/2020
54.13
 867,800 54.48 55.46 53.50 0 0 0
14/12/2020
54.48
 533,210 54.34 54.76 54.41 0 0 0
11/12/2020
54.34
 1,089,180 51.25 54.76 53.36 0 0 0
10/12/2020
51.25
 964,410 55.04 55.32 51.25 0 0 0
09/12/2020
55.04
 566,430 55.11 55.39 54.76 100,000 100,000 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020
55.11
 727,940 54.69 55.25 54.76 0 0 0
07/12/2020
54.69
 594,550 54.69 55.39 54.20 0 1,000 -0.1
04/12/2020
54.69
 904,440 53.99 54.69 53.92 100,000 100,000 0
03/12/2020
53.99
 942,980 53.64 53.99 52.95 150 0 0.0
02/12/2020
53.64
 1,002,760 54.34 54.34 53.37 150,000 150,000 0
01/12/2020
54.34
 890,610 54.27 54.34 53.37 200,100 200,000 0.0
30/11/2020
54.27
 1,194,810 54.90 55.59 54.27 370 150 0.0
27/11/2020
54.90
 1,255,000 53.09 54.97 52.95 0 0 0
26/11/2020
53.09
 816,530 53.09 53.30 52.25 150,500 150,100 0.0
25/11/2020
53.09
 1,091,650 52.88 53.99 52.88 1,530 370 0.1
24/11/2020
52.88
 1,122,210 53.43 53.71 51.55 383,144 380,064 0.2
23/11/2020
53.43
 1,959,950 51.28 53.50 51.14 250,810 250,500 0.0
20/11/2020
51.28
 646,460 51.55 51.62 51.14 1,020 1,530 -0.0
19/11/2020
51.55
 1,323,020 51.21 51.90 51.21 129,050 3,080 9.4
18/11/2020
51.21
 780,440 51.55 51.55 50.93 90,520 91,330 -0.1
17/11/2020
51.55
 887,650 50.23 51.55 50.44 680,630 451,140 16.8
16/11/2020
50.23
 1,409,570 51.41 51.62 50.23 196,120 150,390 3.6
13/11/2020
51.41
 631,180 51.28 51.90 51.21 170,690 0 12.6
12/11/2020
51.28
 889,610 50.09 51.28 49.81 139,550 230,510 -6.6
11/11/2020
50.09
 1,709,780 50.86 50.93 49.88 267,120 200,000 4.9
10/11/2020
50.86
 1,116,100 51.55 51.55 50.86 115,000 115,000 0
09/11/2020
51.55
 1,506,110 51.07 52.18 50.86 279,850 285,000 0.0
06/11/2020
51.07
 1,668,190 50.58 52.25 50.93 200,000 418,180 -16.1
05/11/2020
50.58
 1,297,760 49.95 51.14 50.09 420,480 210,000 15.3
04/11/2020
49.95
 941,660 49.46 50.30 49.19 437,440 599,230 -11.5
03/11/2020
49.46
 1,068,050 49.81 50.72 49.19 54,000 200,000 -10.3
02/11/2020
49.81
 1,565,570 48.42 50.37 48.42 159,800 249,900 -6.6
30/10/2020
48.42
 1,141,590 46.54 48.42 46.40 400,000 400,000 0
29/10/2020
46.54
 1,616,230 45.98 47.51 45.56 370,940 282,000 5.8
28/10/2020
45.98
 1,433,230 48.35 48.63 45.98 507,700 629,600 -8.4
27/10/2020
48.35
 1,082,800 48.07 48.77 47.86 104,000 104,000 0
26/10/2020
48.07
 1,797,850 47.37 49.46 47.44 0 142,950 -10.1
23/10/2020
47.37
 1,027,180 47.51 47.93 47.16 590,000 590,000 0
22/10/2020
47.51
 836,480 46.68 47.51 46.26 200,000 200,000 0
21/10/2020
46.68
 871,370 46.68 47.65 46.47 300,000 300,000 0
20/10/2020
46.68
 997,580 47.03 47.03 46.19 0 0 0
19/10/2020
47.03
 849,020 47.44 48.28 46.82 0 0 0
16/10/2020
47.44
 1,804,530 45.28 47.93 44.59 1,371,900 1,371,900 0
15/10/2020
45.28
 1,908,730 43.82 45.35 44.03 1,008,500 1,008,500 0
14/10/2020
43.82
 663,960 43.54 44.24 43.26 300,000 300,000 0
13/10/2020
43.54
 547,290 43.19 43.61 43.19 622,600 622,600 0
12/10/2020
43.19
 552,410 44.03 44.45 43.05 1,300,000 1,300,000 0
09/10/2020
44.03
 822,790 43.75 44.66 43.33 0 0 0
08/10/2020
43.75
 1,514,000 42.57 43.96 42.57 1,300,000 1,300,000 0
07/10/2020
42.57
 645,490 42.57 42.78 42.29 534,100 534,100 0
06/10/2020
42.57
 464,940 42.64 43.05 42.43 0 0 0
05/10/2020
42.64
 479,610 42.50 42.85 42.36 334,200 334,200 0
02/10/2020
42.50
 1,002,960 42.98 43.19 39.99 0 0 0
01/10/2020
42.98
 488,320 42.43 42.98 42.57 0 0 0
30/09/2020
42.43
 458,470 42.36 42.71 42.22 0 0 0
29/09/2020
42.36
 996,730 43.19 43.61 42.36 0 0 0
28/09/2020
43.19
 635,190 43.19 43.26 42.92 0 0 0
25/09/2020
43.19
 560,390 43.40 43.75 42.98 0 0 0
24/09/2020
43.40
 594,470 44.17 44.17 43.33 0 0 0
23/09/2020
44.17
 2,082,610 42.43 44.17 42.29 400,000 400,000 0
22/09/2020
42.43
 594,930 42.50 42.57 42.08 0 0 0
21/09/2020
42.50
 907,790 42.08 42.92 42.08 100,000 100,000 0

Chính sách bảo mật | Điều khoản sử dụng |