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)
17/11/2022
46.24
 364,100 44.86 46.24 44.81 0 3,900 -0.4
16/11/2022
44.86
 509,400 43.51 44.86 41.62 800,000 800,900 -0.1
15/11/2022
43.51
 507,900 44.67 45.78 41.66 528,589 528,689 0.0
14/11/2022
44.67
 230,000 44.95 46.24 43.98 500,000 500,000 0
11/11/2022
44.95
 179,900 44.86 45.23 44.53 116,300 116,300 0
10/11/2022
44.86
 416,300 44.99 45.32 43.01 1,339,500 1,324,500 1.5
09/11/2022
44.99
 127,900 44.81 45.13 43.98 100 0 0.0
08/11/2022
44.81
 199,600 44.16 45.23 43.88 137,300 137,300 0
07/11/2022
44.16
 282,000 43.88 45.32 43.93 350,000 365,000 -1.4
04/11/2022
43.88
 937,100 47.17 47.58 43.88 595,400 583,500 1.1
03/11/2022
47.17
 316,600 46.75 48.09 45.41 8,000 0 0.8
02/11/2022
46.75
 305,200 46.98 47.63 46.75 118,578 100,000 1.9
01/11/2022
46.98
 157,100 47.77 47.77 46.98 176,300 181,300 -0.5
31/10/2022
47.77
 280,600 47.95 48.37 46.47 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
47.95
 133,700 47.54 48.09 47.40 0 18,578 -1.9
27/10/2022
47.54
 174,100 47.45 48.04 46.94 15,500 7,000 0.9
26/10/2022
47.45
 258,900 46.62 47.72 46.57 0 17,800 -1.8
25/10/2022
46.62
 469,900 46.57 48.18 45.43 21,100 0 2.2
24/10/2022
46.57
 378,900 48.04 48.18 45.93 18,000 15,500 0.2
21/10/2022
48.04
 417,500 49.37 49.74 46.80 200 0 0.0
20/10/2022
49.37
 270,000 49.33 49.83 48.68 12,000 21,100 -1.0
19/10/2022
49.33
 221,300 48.64 49.33 48.64 7,800 18,000 -1.1
18/10/2022
48.64
 322,900 48.18 49.46 48.46 300,400 300,600 0.0
17/10/2022
48.18
 94,800 48.23 48.27 47.49 0 12,000 -1.3
14/10/2022
48.23
 217,200 47.95 48.59 48.00 91 7,800 -0.8
13/10/2022
47.95
 228,600 48.18 48.41 47.63 60,000 60,000 0
12/10/2022
48.18
 340,100 48.00 48.59 47.17 27,400 0 2.9
11/10/2022
48.00
 219,400 48.18 48.78 46.57 675,700 675,791 0.0
10/10/2022
48.18
 351,100 47.26 48.59 44.60 300,000 300,000 0
07/10/2022
47.26
 457,800 47.17 48.18 44.97 1,328,850 1,336,000 -0.7
06/10/2022
47.17
 385,900 46.99 47.72 46.80 127,750 0 13.1
05/10/2022
46.99
 325,100 45.20 48.18 45.20 217,400 0 22.3
04/10/2022
45.20
 391,000 45.70 46.76 45.20 820,000 819,150 0.1
03/10/2022
45.70
 745,300 49.10 49.10 45.70 113,100 227,750 -11.4
30/09/2022
49.10
 1,142,400 50.93 50.93 47.77 310,400 507,000 -21.0
29/09/2022
50.93
 273,400 50.93 51.48 50.75 3,600 21,100 -1.9
28/09/2022
50.93
 376,000 50.98 51.35 50.70 153,900 167,000 -1.5
27/09/2022
50.98
 384,300 50.98 51.67 50.93 14,700 20,800 -0.7
26/09/2022
50.98
 501,200 52.26 52.26 50.80 20,000 23,600 -0.4
23/09/2022
52.26
 391,300 52.31 52.54 52.08 2,800 0 0.3
22/09/2022
52.31
 258,400 52.26 52.45 52.03 399,100 334,500 7.4
21/09/2022
52.26
 331,600 51.85 52.45 51.85 9,000 0 1.0
20/09/2022
51.85
 337,300 51.39 51.85 51.39 154,207 157,000 -0.3
19/09/2022
51.39
 509,600 51.94 52.17 51.39 0 79,300 -8.9
16/09/2022
51.94
 2,077,800 51.35 53.18 51.35 1,781,443 9,000 200.6
15/09/2022
51.35
 295,000 51.25 51.71 51.25 27,144 27,007 0
14/09/2022
51.25
 460,100 51.85 51.85 51.16 47,400 47,400 4.5
13/09/2022
51.85
 386,500 51.48 52.22 51.48 216,100 176,149 4.5
12/09/2022
51.48
 362,100 51.30 52.26 51.35 0 144 0
09/09/2022
51.30
 207,000 51.62 51.80 51.16 100,000 100,000 0
08/09/2022
51.62
 547,700 50.93 51.62 50.70 73,300 93,300 -2.3
07/09/2022
50.93
 1,004,600 52.31 52.36 50.93 200,000 200,000 0
06/09/2022
52.31
 317,900 52.45 52.68 52.26 0 0 -2.3
05/09/2022
52.45
 376,000 52.68 52.68 52.22 0 20,000 -2.3
31/08/2022
52.68
 630,300 52.49 52.68 52.03 45,300 45,000 0.0
30/08/2022
52.49
 723,200 53.46 53.69 52.31 0 0 0.0
29/08/2022
53.46
 1,035,900 54.05 54.05 51.85 0 0 0.0
26/08/2022
54.05
 875,700 53.50 54.83 53.41 0 300 0.0
25/08/2022
53.50
 421,600 53.78 54.01 53.27 23,400 23,400 0
24/08/2022
53.78
 1,244,000 52.54 54.14 52.40 82,500 82,500 0
23/08/2022
52.54
 259,600 52.68 52.68 52.08 0 0 1.4
22/08/2022
52.68
 409,400 52.31 52.95 51.90 0 0 1.4
19/08/2022
52.31
 546,900 52.49 52.49 51.76 0 0 1.4
18/08/2022
52.49
 426,600 52.72 52.72 51.85 12,600 0 1.4
17/08/2022
52.72
 310,500 52.77 52.95 52.49 81,700 81,700 0
16/08/2022
52.77
 274,600 52.63 52.91 52.54 43,500 43,500 0
15/08/2022
52.63
 683,000 52.03 53.00 51.71 23,000 35,600 -1.4
12/08/2022
52.03
 494,800 52.36 52.68 51.62 75,000 75,000 0
11/08/2022
52.36
 726,200 53.46 53.69 52.36 21,000 20,000 0.1
10/08/2022
53.46
 437,500 53.55 53.55 53.00 73,400 73,400 0
09/08/2022
53.55
 512,500 53.55 53.92 53.14 0 0 0.6
08/08/2022
53.55
 1,235,900 52.72 54.10 52.72 26,300 21,000 0.6
05/08/2022
52.72
 449,400 53.23 53.23 52.72 118,900 40,000 9.1
04/08/2022
53.23
 469,700 53.23 53.36 52.58 80,400 80,000 0.0
03/08/2022
53.23
 659,800 53.46 53.46 52.54 40,000 46,300 -0.7
02/08/2022
53.46
 424,500 53.69 53.69 52.49 77,900 156,800 -9.2
01/08/2022
53.69
 511,200 52.31 53.92 52.08 0 400 0.0
29/07/2022
52.31
 1,159,100 51.85 52.31 51.67 900 0 0.1
28/07/2022
51.85
 709,000 51.48 52.58 50.93 0 0 0.0
27/07/2022
51.48
 285,000 51.39 51.48 50.89 0 0 0.0
26/07/2022
51.39
 317,300 51.94 51.94 51.39 60,000 59,900 0.0
25/07/2022
51.94
 205,600 52.54 52.54 51.76 0 3,000 -0.3
22/07/2022
52.54
 342,000 52.31 53.14 52.31 590,000 573,600 8.7
21/07/2022
52.31
 646,600 52.13 52.63 51.39 602,400 513,900 10.1
20/07/2022
52.13
 896,900 50.70 52.45 51.02 138,500 0 15.7
19/07/2022
50.70
 511,500 52.08 52.08 50.70 141,000 146,600 -0.6
18/07/2022
52.08
 478,500 52.08 52.77 51.85 269,500 175,900 10.6
15/07/2022
52.08
 682,900 53.00 53.32 51.39 122,400 204,300 -9.3
14/07/2022
53.00
 363,000 52.77 53.00 51.76 107,500 170,000 -7.2
13/07/2022
52.77
 489,400 53.59 53.59 52.31 69,300 183,100 -13.1
12/07/2022
53.59
 369,700 53.00 53.64 51.48 240,100 256,600 -1.9
11/07/2022
53.00
 527,500 53.23 53.78 51.39 362,400 155,900 23.9
08/07/2022
53.23
 459,200 53.23 53.73 52.72 100,000 100,000 23.9
07/07/2022
53.23
 615,800 51.39 53.23 50.47 276,800 288,300 -1.3
06/07/2022
51.39
 1,023,000 54.42 54.42 51.39 456,700 640,100 -20.5
05/07/2022
54.42
 1,575,700 56.81 56.81 52.86 100,600 97,400 0.4
04/07/2022
56.81
 804,400 58.83 59.56 56.44 1,071,600 988,400 10.9
01/07/2022
58.83
 950,400 58.96 58.96 56.21 86,700 75,000 1.5
30/06/2022
58.96
 700,800 59.42 59.65 58.23 23,100 100,600 -10.0
29/06/2022
59.42
 929,400 59.42 59.56 57.36 1,139,800 1,240,600 -13.0

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