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)
25/10/2022
46.62
 469,900 48.18 48.18 45.43 0 0 0
24/10/2022
46.57
 378,900 45.93 48.18 45.93 0 0 0
21/10/2022
48.04
 417,500 49.74 49.74 46.80 0 0 0
20/10/2022
49.37
 270,000 49.74 49.83 48.68 0 0 0
19/10/2022
49.33
 221,300 49.01 49.33 48.64 0 0 0
18/10/2022
48.64
 322,900 49.46 49.46 48.46 0 0 0
17/10/2022
48.18
 94,800 48.18 48.27 47.49 0 0 0
14/10/2022
48.23
 217,200 48.27 48.59 48.00 0 0 0
13/10/2022
47.95
 228,600 48.41 48.41 47.63 0 0 0
12/10/2022
48.18
 340,100 47.17 48.59 47.17 0 0 0
11/10/2022
48.00
 219,400 48.78 48.78 46.57 0 0 0
10/10/2022
48.18
 351,100 44.60 48.59 44.60 0 0 0
07/10/2022
47.26
 457,800 46.34 48.18 44.97 0 0 0
06/10/2022
47.17
 385,900 46.80 47.72 46.80 0 0 0
05/10/2022
46.99
 325,100 45.24 48.18 45.20 0 0 0
04/10/2022
45.20
 391,000 46.76 46.76 45.20 0 0 0
03/10/2022
45.70
 745,300 49.05 49.05 45.70 0 0 0
30/09/2022
49.10
 1,142,400 50.93 50.93 47.77 0 0 0
29/09/2022
50.93
 273,400 51.39 51.48 50.75 0 0 0
28/09/2022
50.93
 376,000 50.93 51.35 50.70 0 0 0
27/09/2022
50.98
 384,300 51.67 51.67 50.93 0 0 0
26/09/2022
50.98
 501,200 51.85 51.85 50.80 0 0 0
23/09/2022
52.26
 391,300 52.54 52.54 52.08 0 0 0
22/09/2022
52.31
 258,400 52.03 52.45 52.03 0 0 0
21/09/2022
52.26
 331,600 52.22 52.45 51.85 0 0 0
20/09/2022
51.85
 337,300 51.39 51.85 51.39 0 0 0
19/09/2022
51.39
 509,600 51.94 52.17 51.39 0 0 0
16/09/2022
51.94
 2,077,800 51.39 53.18 51.35 0 0 0
15/09/2022
51.35
 295,000 51.39 51.71 51.25 0 0 0
14/09/2022
51.25
 460,100 51.35 51.67 51.16 0 0 0
13/09/2022
51.85
 386,500 51.48 52.22 51.48 0 0 0
12/09/2022
51.48
 362,100 51.39 52.26 51.35 0 0 0
09/09/2022
51.30
 207,000 51.80 51.80 51.16 0 0 0
08/09/2022
51.62
 547,700 51.16 51.62 50.70 0 0 0
07/09/2022
50.93
 1,004,600 52.31 52.36 50.93 0 0 0
06/09/2022
52.31
 317,900 52.49 52.68 52.26 0 0 0
05/09/2022
52.45
 376,000 52.68 52.68 52.22 0 0 0
31/08/2022
52.68
 630,300 52.49 52.68 52.03 0 0 0
30/08/2022
52.49
 723,200 53.69 53.69 52.31 0 0 0
29/08/2022
53.46
 1,035,900 53.00 53.46 51.85 0 0 0
26/08/2022
54.05
 875,700 53.69 54.83 53.41 0 0 0
25/08/2022
53.50
 421,600 53.78 54.01 53.27 0 0 0
24/08/2022
53.78
 1,244,000 52.54 54.14 52.40 0 0 0
23/08/2022
52.54
 259,600 52.31 52.58 52.08 0 0 0
22/08/2022
52.68
 409,400 51.90 52.95 51.90 0 0 0
19/08/2022
52.31
 546,900 52.08 52.49 51.76 0 0 0
18/08/2022
52.49
 426,600 52.68 52.68 51.85 0 0 0
17/08/2022
52.72
 310,500 52.77 52.95 52.49 0 0 0
16/08/2022
52.77
 274,600 52.91 52.91 52.54 0 0 0
15/08/2022
52.63
 683,000 52.13 53.00 51.71 0 0 0
12/08/2022
52.03
 494,800 52.36 52.68 51.62 0 0 0
11/08/2022
52.36
 726,200 53.46 53.69 52.36 0 0 0
10/08/2022
53.46
 437,500 53.55 53.55 53.00 0 0 0
09/08/2022
53.55
 512,500 53.92 53.92 53.14 0 0 0
08/08/2022
53.55
 1,235,900 52.77 54.10 52.72 0 0 0
05/08/2022
52.72
 449,400 53.23 53.23 52.72 0 0 0
04/08/2022
53.23
 469,700 53.27 53.36 52.58 0 0 0
03/08/2022
53.23
 659,800 52.81 53.23 52.54 0 0 0
02/08/2022
53.46
 424,500 53.23 53.59 52.49 0 0 0
01/08/2022
53.69
 511,200 52.31 53.92 52.08 0 0 0
29/07/2022
52.31
 1,159,100 52.22 52.31 51.67 0 0 0
28/07/2022
51.85
 709,000 51.80 52.58 50.93 0 0 0
27/07/2022
51.48
 285,000 51.16 51.48 50.89 0 0 0
26/07/2022
51.39
 317,300 51.85 51.90 51.39 0 0 0
25/07/2022
51.94
 205,600 52.49 52.49 51.76 0 0 0
22/07/2022
52.54
 342,000 52.31 53.14 52.31 0 0 0
21/07/2022
52.31
 646,600 52.17 52.63 51.39 0 0 0
20/07/2022
52.13
 896,900 51.76 52.45 51.02 0 0 0
19/07/2022
50.70
 511,500 52.08 52.08 50.70 0 0 0
18/07/2022
52.08
 478,500 52.77 52.77 51.85 0 0 0
15/07/2022
52.08
 682,900 53.32 53.32 51.39 0 0 0
14/07/2022
53.00
 363,000 52.54 53.00 51.76 0 0 0
13/07/2022
52.77
 489,400 53.59 53.59 52.31 0 0 0
12/07/2022
53.59
 369,700 51.85 53.64 51.48 0 0 0
11/07/2022
53.00
 527,500 53.78 53.78 51.39 0 0 0
08/07/2022
53.23
 459,200 53.73 53.73 52.72 0 0 0
07/07/2022
53.23
 615,800 51.39 53.23 50.47 0 0 0
06/07/2022
51.39
 1,023,000 51.99 53.23 51.39 0 0 0
05/07/2022
54.42
 1,575,700 56.81 56.81 52.86 0 0 0
04/07/2022
56.81
 804,400 59.56 59.56 56.44 0 0 0
01/07/2022
58.83
 950,400 58.73 58.96 56.21 0 0 0
30/06/2022
58.96
 700,800 59.61 59.65 58.23 0 0 0
29/06/2022
59.42
 929,400 58.32 59.56 57.36 0 0 0
28/06/2022
59.42
 558,500 58.96 59.56 58.73 0 0 0
27/06/2022
59.42
 2,022,300 56.12 59.42 56.12 0 0 0
24/06/2022
55.98
 703,900 55.34 56.90 54.74 0 0 0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
55.29
 545,300 52.77 55.29 52.63 0 0 0
22/06/2022
52.95
 685,900 53.91 55.01 52.04 0 0 0
21/06/2022
54.69
 1,050,100 54.28 56.10 53.41 0 0 0
20/06/2022
53.86
 581,600 55.55 55.55 53.64 0 0 0
17/06/2022
55.69
 1,331,000 52.54 55.69 52.54 0 0 0
16/06/2022
55.60
 909,800 54.78 55.78 53.68 0 0 0
15/06/2022
53.86
 1,330,200 52.50 53.86 50.76 0 0 0
14/06/2022
52.95
 978,400 51.13 52.95 50.90 0 0 0
13/06/2022
51.26
 2,311,000 53.18 53.41 51.26 0 0 0
10/06/2022
55.10
 1,100,700 58.38 58.38 55.10 0 0 0
09/06/2022
58.66
 759,700 59.34 59.75 57.20 0 0 0
08/06/2022
58.43
 1,566,800 59.80 59.84 57.88 0 0 0
07/06/2022
58.43
 1,657,300 58.70 59.34 55.42 0 0 0
06/06/2022
57.06
 1,650,600 56.60 58.52 56.15 0 0 0

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