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)
18/09/2020
42.08
 268,900 41.66 42.08 41.66 0 0 0
17/09/2020
41.66
 393,600 42.29 42.50 41.66 322,150 300,000 1.3
16/09/2020
42.29
 634,810 41.73 42.50 41.94 124,480 54,710 4.2
15/09/2020
41.73
 313,000 41.80 42.01 41.59 0 0 0
14/09/2020
41.80
 504,820 41.45 41.80 41.52 444,770 481,770 -2.2
11/09/2020
41.45
 349,420 41.66 41.66 41.10 0 69,770 -4.1
10/09/2020
41.66
 294,680 41.45 41.80 41.45 0 0 0
09/09/2020
41.45
 348,460 41.66 41.66 40.96 0 0 0
08/09/2020
41.66
 510,730 41.03 41.66 40.62 0 1,220 -0.1
07/09/2020
41.03
 890,940 42.22 42.50 41.03 112,240 112,240 0
04/09/2020
42.22
 727,010 42.78 42.78 41.80 0 0 0
03/09/2020
42.78
 694,700 42.50 42.85 42.01 8,270 0 0.5
01/09/2020
42.50
 611,550 41.80 42.57 41.66 285,000 285,840 -0.1
31/08/2020
41.80
 638,480 42.36 42.92 41.80 0 0 0
28/08/2020
42.36
 1,224,030 40.96 43.05 41.17 30,000 38,270 -0.5
27/08/2020
40.96
 605,350 41.10 41.10 40.69 0 0 0
26/08/2020
41.10
 601,340 41.59 41.66 40.83 0 0 0
25/08/2020
41.59
 1,147,730 40.83 41.59 40.96 0 0 0
24/08/2020
40.83
 1,374,000 39.22 40.96 39.99 1,225,601 1,225,601 0
21/08/2020
39.22
 842,610 38.74 39.36 38.87 0 0 0
20/08/2020
38.74
 668,690 38.74 39.15 38.32 0 0 0
19/08/2020
38.74
 663,300 38.53 39.01 38.39 5,400 0 0.3
18/08/2020
38.53
 418,780 38.94 39.08 38.32 0 0 0
17/08/2020
38.94
 303,530 39.36 39.36 38.60 0 0 0
14/08/2020
39.36
 581,400 39.01 39.92 38.87 0 5,400 -0.3
13/08/2020
39.01
 566,750 38.04 39.01 38.18 2,179,600 2,179,600 0
12/08/2020
38.04
 431,140 38.39 38.39 37.83 262,000 262,000 0
11/08/2020
38.39
 390,200 38.53 38.67 38.04 1,485,350 1,485,350 0
10/08/2020
38.53
 348,770 38.46 39.01 38.46 0 0 0
07/08/2020
38.46
 399,080 38.74 39.29 38.39 77,810 77,810 0
06/08/2020
38.74
 605,910 38.25 39.29 38.18 263,330 223,330 2.2
05/08/2020
38.25
 418,820 37.27 38.32 36.99 0 0 0
04/08/2020
37.27
 381,250 36.78 37.62 36.92 43,530 0 2.3
03/08/2020
36.78
 579,260 35.95 36.92 35.95 80,000 80,000 -0.0
31/07/2020
35.95
 440,450 35.88 36.02 34.69 2,760 0 0.1
30/07/2020
35.88
 338,980 35.88 36.30 35.74 0 43,530 -2.2
29/07/2020
35.88
 1,011,340 37.62 37.62 35.04 0 40,000 -2.0
28/07/2020
37.62
 779,540 36.30 37.69 36.23 0 2,760 -0.1
27/07/2020
36.30
 970,710 39.01 39.01 36.30 95,230 95,230 0
24/07/2020
39.01
 921,350 41.10 41.10 38.25 35,000 35,000 0
23/07/2020
41.10
 327,350 40.83 41.45 40.83 420,000 380,000 2.3
22/07/2020
40.83
 456,500 41.38 41.38 40.76 300,000 300,000 0
21/07/2020
41.38
 212,580 41.38 41.66 41.10 0 0 0
20/07/2020
41.38
 353,660 42.08 42.08 41.38 0 40,000 -2.4
17/07/2020
42.08
 308,760 42.15 42.15 41.80 6,660 0 0.4
16/07/2020
42.15
 339,840 41.94 42.15 41.59 104,760 100,000 0.3
15/07/2020
41.94
 490,010 41.31 42.08 41.59 980,000 980,000 0
14/07/2020
41.31
 325,390 41.31 41.38 40.83 5,210 6,660 -0.1
13/07/2020
41.31
 288,510 41.73 42.08 41.31 150,000 154,760 -0.3
10/07/2020
41.73
 305,070 42.22 42.22 41.52 23,000 23,000 0
09/07/2020
42.22
 786,280 41.24 42.29 41.31 108,170 105,210 0.2
08/07/2020
41.24
 278,600 41.38 41.45 41.10 0 0 0
07/07/2020
41.38
 375,160 41.45 41.80 41.38 6,320 0 0.4
06/07/2020
41.45
 408,770 40.83 41.66 40.96 580,970 591,090 -0.6
03/07/2020
40.83
 249,650 40.89 41.03 40.83 0 0 0
02/07/2020
40.89
 209,080 40.83 41.10 40.41 82,000 91,050 -0.5
01/07/2020
40.83
 249,490 39.99 41.24 39.99 100,000 100,000 0
30/06/2020
39.99
 372,480 40.06 40.62 39.29 132,420 126,310 0.4
29/06/2020
40.06
 611,900 41.52 41.52 39.71 132,420 126,310 0.4
26/06/2020
41.52
 275,900 41.52 42.08 41.10 132,420 126,310 0.4
25/06/2020
41.52
 322,620 42.08 42.08 41.10 0 0 0
24/06/2020
42.08
 378,710 41.66 42.50 41.52 10,000 0 0.6
23/06/2020
41.66
 693,580 41.17 42.15 41.17 730,000 726,110 0.2
22/06/2020
41.17
 450,920 41.17 41.52 40.96 6,200 0 0.4
19/06/2020
41.17
 403,300 40.55 41.24 40.48 2,178,200 2,188,200 -0.6
18/06/2020
40.55
 300,710 40.62 40.62 39.99 0 10,000 -0.6
17/06/2020
40.62
 297,630 40.96 41.10 40.48 0 6,200 -0.4
16/06/2020
40.96
 561,700 39.85 40.96 40.06 0 0 0
15/06/2020
39.85
 832,010 41.45 41.66 39.71 0 0 0
12/06/2020
41.45
 1,285,680 42.15 42.15 39.71 40,000 40,000 0
11/06/2020
42.15
 2,000,670 45.28 45.28 42.15 0 0 0
10/06/2020
45.28
 808,850 45.63 45.70 44.59 233,190 233,190 0
09/06/2020
45.63
 741,240 46.05 46.47 45.14 0 0 0
08/06/2020
46.05
 2,208,530 44.38 46.12 44.66 382,676 382,676 0
05/06/2020
44.38
 540,200 44.38 44.38 44.17 215,900 215,900 0
04/06/2020
44.38
 790,280 44.17 44.59 44.17 499,020 490,700 0.5
03/06/2020
44.17
 454,850 44.03 44.45 43.96 488,000 488,000 0
02/06/2020
44.03
 570,230 44.52 44.59 44.03 450,990 450,990 0
01/06/2020
44.52
 704,970 43.96 44.80 44.10 25,110 33,430 -0.5
29/05/2020
43.96
 764,030 43.68 44.59 43.26 200,000 200,000 0
28/05/2020
43.68
 796,350 43.89 43.96 43.33 400,000 400,000 0
27/05/2020
43.89
 1,268,400 44.73 45.28 43.89 200,000 200,000 0
26/05/2020
44.73
 1,048,050 44.59 45.14 44.52 200,000 200,000 0
25/05/2020
44.59
 709,350 44.03 44.80 44.24 200,000 200,000 0
22/05/2020
44.03
 801,200 44.59 44.59 43.75 84,440 84,440 0
21/05/2020
44.59
 1,380,800 44.59 44.59 43.89 0 0 0
20/05/2020
44.59
 691,470 44.80 44.87 44.17 170,000 170,000 0
19/05/2020
44.80
 1,052,410 44.24 45.49 44.24 0 0 0
18/05/2020
44.24
 785,810 43.19 44.59 42.85 0 0 0
15/05/2020
43.19
 1,381,060 44.31 44.52 42.85 0 0 0
14/05/2020
44.31
 1,021,220 45.21 45.21 44.10 349,560 349,560 0
13/05/2020
45.21
 1,460,490 44.45 45.63 43.19 200,440 200,440 0
12/05/2020
44.45
 2,362,950 41.59 44.45 40.89 818,400 818,400 0
11/05/2020
41.59
 1,231,840 40.55 41.73 40.62 0 0 0
08/05/2020
40.55
 1,518,960 40.06 41.45 40.34 0 0 0
07/05/2020
40.06
 823,310 39.36 40.13 39.57 178,640 178,640 0
06/05/2020
39.36
 932,630 39.01 39.57 39.01 192,610 192,610 0
05/05/2020
39.01
 786,060 39.36 39.78 38.80 156,000 156,000 0
04/05/2020
39.36
 274,490 39.64 40.41 39.15 0 0 0
29/04/2020
39.64
 890,670 39.85 39.99 39.50 499,933 499,933 0

Chính sách bảo mật | Điều khoản sử dụng |