CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.80
-0.10
(-0.11%)
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
(2024-10-28) 		-2 -2.11% 15,922,400 -128,046 -19.1
91.40
96.30
92.90
2 tháng
(2024-09-26) 		-4.99 -5.10% 35,572,500 -151,446 -21.4
91.40
98
92.90
3 tháng
(2024-08-27) 		-8.63 -8.50% 56,502,500 -167,046 -23.0
91.40
101.53
92.90
6 tháng
(2024-05-29) 		0.93 1.01% 138,313,400 -1,081,679 -129.7
91.40
107.75
92.90
12 tháng
(2023-12-01) 		14.21 18.06% 303,164,600 -1,381,994 -161.7
76.92
107.75
92.90
24 tháng
(2022-12-06) 		13.32 16.74% 441,321,400 -2,772,782 -223.0
67.60
107.75
92.90
36 tháng
(2021-12-13) 		23.64 34.14% 623,952,200 3,139,207 448.2
65.04
107.75
92.90
60 tháng
(2019-12-23) 		35.97 63.19% 971,943,630 401,584 182.3
31.52
107.75
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2020
52.13
 1,122,210 52.67 52.95 50.82 383,144 380,064 0.2
23/11/2020
52.67
 1,959,950 50.55 52.74 50.41 250,810 250,500 0.0
20/11/2020
50.55
 646,460 50.82 50.89 50.41 1,020 1,530 -0.0
19/11/2020
50.82
 1,323,020 50.48 51.16 50.48 129,050 3,080 9.4
18/11/2020
50.48
 780,440 50.82 50.82 50.20 90,520 91,330 -0.1
17/11/2020
50.82
 887,650 49.52 50.82 49.72 680,630 451,140 16.8
16/11/2020
49.52
 1,409,570 50.68 50.89 49.52 196,120 150,390 3.6
13/11/2020
50.68
 631,180 50.55 51.16 50.48 170,690 0 12.6
12/11/2020
50.55
 889,610 49.38 50.55 49.10 139,550 230,510 -6.6
11/11/2020
49.38
 1,709,780 50.13 50.20 49.17 267,120 200,000 4.9
10/11/2020
50.13
 1,116,100 50.82 50.82 50.13 115,000 115,000 0
09/11/2020
50.82
 1,506,110 50.34 51.44 50.13 279,850 285,000 0.0
06/11/2020
50.34
 1,668,190 49.86 51.51 50.20 200,000 418,180 -16.1
05/11/2020
49.86
 1,297,760 49.24 50.41 49.38 420,480 210,000 15.3
04/11/2020
49.24
 941,660 48.76 49.58 48.49 437,440 599,230 -11.5
03/11/2020
48.76
 1,068,050 49.10 50.00 48.49 54,000 200,000 -10.3
02/11/2020
49.10
 1,565,570 47.73 49.65 47.73 159,800 249,900 -6.6
30/10/2020
47.73
 1,141,590 45.88 47.73 45.74 400,000 400,000 0
29/10/2020
45.88
 1,616,230 45.33 46.84 44.91 370,940 282,000 5.8
28/10/2020
45.33
 1,433,230 47.66 47.94 45.33 507,700 629,600 -8.4
27/10/2020
47.66
 1,082,800 47.39 48.07 47.18 104,000 104,000 0
26/10/2020
47.39
 1,797,850 46.70 48.76 46.77 0 142,950 -10.1
23/10/2020
46.70
 1,027,180 46.84 47.25 46.49 590,000 590,000 0
22/10/2020
46.84
 836,480 46.01 46.84 45.60 200,000 200,000 0
21/10/2020
46.01
 871,370 46.01 46.97 45.81 300,000 300,000 0
20/10/2020
46.01
 997,580 46.36 46.36 45.53 0 0 0
19/10/2020
46.36
 849,020 46.77 47.59 46.15 0 0 0
16/10/2020
46.77
 1,804,530 44.64 47.25 43.95 1,371,900 1,371,900 0
15/10/2020
44.64
 1,908,730 43.20 44.71 43.40 1,008,500 1,008,500 0
14/10/2020
43.20
 663,960 42.92 43.61 42.65 300,000 300,000 0
13/10/2020
42.92
 547,290 42.58 42.99 42.58 622,600 622,600 0
12/10/2020
42.58
 552,410 43.40 43.82 42.44 1,300,000 1,300,000 0
09/10/2020
43.40
 822,790 43.13 44.02 42.72 0 0 0
08/10/2020
43.13
 1,514,000 41.96 43.33 41.96 1,300,000 1,300,000 0
07/10/2020
41.96
 645,490 41.96 42.17 41.69 534,100 534,100 0
06/10/2020
41.96
 464,940 42.03 42.44 41.82 0 0 0
05/10/2020
42.03
 479,610 41.89 42.24 41.76 334,200 334,200 0
02/10/2020
41.89
 1,002,960 42.37 42.58 39.42 0 0 0
01/10/2020
42.37
 488,320 41.82 42.37 41.96 0 0 0
30/09/2020
41.82
 458,470 41.76 42.10 41.62 0 0 0
29/09/2020
41.76
 996,730 42.58 42.99 41.76 0 0 0
28/09/2020
42.58
 635,190 42.58 42.65 42.30 0 0 0
25/09/2020
42.58
 560,390 42.79 43.13 42.37 0 0 0
24/09/2020
42.79
 594,470 43.54 43.54 42.72 0 0 0
23/09/2020
43.54
 2,082,610 41.82 43.54 41.69 400,000 400,000 0
22/09/2020
41.82
 594,930 41.89 41.96 41.48 0 0 0
21/09/2020
41.89
 907,790 41.48 42.30 41.48 100,000 100,000 0
18/09/2020
41.48
 268,900 41.07 41.48 41.07 0 0 0
17/09/2020
41.07
 393,600 41.69 41.89 41.07 322,150 300,000 1.3
16/09/2020
41.69
 634,810 41.14 41.89 41.34 124,480 54,710 4.2
15/09/2020
41.14
 313,000 41.21 41.41 41.00 0 0 0
14/09/2020
41.21
 504,820 40.86 41.21 40.93 444,770 481,770 -2.2
11/09/2020
40.86
 349,420 41.07 41.07 40.52 0 69,770 -4.1
10/09/2020
41.07
 294,680 40.86 41.21 40.86 0 0 0
09/09/2020
40.86
 348,460 41.07 41.07 40.38 0 0 0
08/09/2020
41.07
 510,730 40.45 41.07 40.04 0 1,220 -0.1
07/09/2020
40.45
 890,940 41.62 41.89 40.45 112,240 112,240 0
04/09/2020
41.62
 727,010 42.17 42.17 41.21 0 0 0
03/09/2020
42.17
 694,700 41.89 42.24 41.41 8,270 0 0.5
01/09/2020
41.89
 611,550 41.21 41.96 41.07 285,000 285,840 -0.1
31/08/2020
41.21
 638,480 41.76 42.30 41.21 0 0 0
28/08/2020
41.76
 1,224,030 40.38 42.44 40.59 30,000 38,270 -0.5
27/08/2020
40.38
 605,350 40.52 40.52 40.11 0 0 0
26/08/2020
40.52
 601,340 41.00 41.07 40.24 0 0 0
25/08/2020
41.00
 1,147,730 40.24 41.00 40.38 0 0 0
24/08/2020
40.24
 1,374,000 38.66 40.38 39.42 1,225,601 1,225,601 0
21/08/2020
38.66
 842,610 38.18 38.80 38.32 0 0 0
20/08/2020
38.18
 668,690 38.18 38.60 37.77 0 0 0
19/08/2020
38.18
 663,300 37.98 38.46 37.84 5,400 0 0.3
18/08/2020
37.98
 418,780 38.39 38.53 37.77 0 0 0
17/08/2020
38.39
 303,530 38.80 38.80 38.05 0 0 0
14/08/2020
38.80
 581,400 38.46 39.35 38.32 0 5,400 -0.3
13/08/2020
38.46
 566,750 37.50 38.46 37.63 2,179,600 2,179,600 0
12/08/2020
37.50
 431,140 37.84 37.84 37.29 262,000 262,000 0
11/08/2020
37.84
 390,200 37.98 38.12 37.50 1,485,350 1,485,350 0
10/08/2020
37.98
 348,770 37.91 38.46 37.91 0 0 0
07/08/2020
37.91
 399,080 38.18 38.73 37.84 77,810 77,810 0
06/08/2020
38.18
 605,910 37.70 38.73 37.63 263,330 223,330 2.2
05/08/2020
37.70
 418,820 36.74 37.77 36.47 0 0 0
04/08/2020
36.74
 381,250 36.26 37.09 36.40 43,530 0 2.3
03/08/2020
36.26
 579,260 35.44 36.40 35.44 80,000 80,000 -0.0
31/07/2020
35.44
 440,450 35.37 35.51 34.20 2,760 0 0.1
30/07/2020
35.37
 338,980 35.37 35.78 35.23 0 43,530 -2.2
29/07/2020
35.37
 1,011,340 37.09 37.09 34.54 0 40,000 -2.0
28/07/2020
37.09
 779,540 35.78 37.15 35.71 0 2,760 -0.1
27/07/2020
35.78
 970,710 38.46 38.46 35.78 95,230 95,230 0
24/07/2020
38.46
 921,350 40.52 40.52 37.70 35,000 35,000 0
23/07/2020
40.52
 327,350 40.24 40.86 40.24 420,000 380,000 2.3
22/07/2020
40.24
 456,500 40.79 40.79 40.18 300,000 300,000 0
21/07/2020
40.79
 212,580 40.79 41.07 40.52 0 0 0
20/07/2020
40.79
 353,660 41.48 41.48 40.79 0 40,000 -2.4
17/07/2020
41.48
 308,760 41.55 41.55 41.21 6,660 0 0.4
16/07/2020
41.55
 339,840 41.34 41.55 41.00 104,760 100,000 0.3
15/07/2020
41.34
 490,010 40.72 41.48 41.00 980,000 980,000 0
14/07/2020
40.72
 325,390 40.72 40.79 40.24 5,210 6,660 -0.1
13/07/2020
40.72
 288,510 41.14 41.48 40.72 150,000 154,760 -0.3
10/07/2020
41.14
 305,070 41.62 41.62 40.93 23,000 23,000 0
09/07/2020
41.62
 786,280 40.66 41.69 40.72 108,170 105,210 0.2
08/07/2020
40.66
 278,600 40.79 40.86 40.52 0 0 0
07/07/2020
40.79
 375,160 40.86 41.21 40.79 6,320 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |