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)
03/06/2022
56.24
 1,354,700 56.38 56.79 55.33 0 0 0
02/06/2022
56.24
 2,708,900 55.69 57.01 54.32 0 0 0
01/06/2022
53.55
 1,156,800 52.72 53.82 52.13 0 0 0
31/05/2022
52.45
 1,533,900 54.50 54.55 52.04 0 0 0
30/05/2022
55.01
 1,216,100 55.92 55.96 54.46 0 0 0
27/05/2022
55.83
 2,557,300 52.50 55.83 52.13 0 0 0
26/05/2022
52.18
 482,400 52.68 52.95 52.13 0 0 0
25/05/2022
52.68
 1,708,800 49.30 52.68 47.93 0 0 0
24/05/2022
49.25
 599,200 47.88 49.25 47.47 0 0 0
23/05/2022
47.70
 412,900 48.89 48.89 46.79 0 0 0
20/05/2022
48.39
 483,600 47.93 48.39 47.06 0 0 0
19/05/2022
46.61
 407,700 46.06 47.93 45.92 0 0 0
18/05/2022
46.61
 578,800 47.02 47.79 45.83 0 0 0
17/05/2022
47.06
 434,400 44.74 47.57 44.19 0 0 0
16/05/2022
44.74
 317,700 46.10 46.33 44.46 0 0 0
13/05/2022
44.51
 853,600 47.34 47.93 44.14 0 0 0
12/05/2022
46.15
 777,800 47.88 48.93 46.15 0 0 0
11/05/2022
48.84
 700,200 47.02 48.84 46.10 0 0 0
10/05/2022
47.02
 633,700 43.46 47.20 42.68 0 0 0
09/05/2022
45.24
 1,122,600 48.16 48.62 45.24 0 0 0
06/05/2022
48.62
 663,200 49.30 50.12 48.39 0 0 0
05/05/2022
50.21
 509,900 50.44 50.67 48.62 0 0 0
04/05/2022
49.44
 474,200 49.30 50.21 48.62 0 0 0
29/04/2022
49.30
 460,000 48.62 49.98 48.62 0 0 0
28/04/2022
48.48
 466,900 48.84 49.98 48.48 0 0 0
27/04/2022
48.84
 813,400 48.84 50.67 46.93 0 0 0
26/04/2022
49.03
 1,000,600 47.25 49.39 46.10 0 0 0
25/04/2022
48.84
 1,826,300 52.50 52.50 48.84 0 0 0
22/04/2022
52.50
 2,859,300 55.19 55.19 51.03 0 0 0
21/04/2022
54.32
 1,422,500 55.19 55.60 54.32 0 0 0
20/04/2022
54.28
 1,009,400 54.23 55.28 53.64 0 0 0
19/04/2022
54.28
 1,112,300 56.42 56.51 54.28 0 0 0
18/04/2022
56.38
 2,466,600 54.82 56.60 53.96 0 0 0
15/04/2022
53.45
 825,000 53.36 54.96 52.59 0 0 0
14/04/2022
53.41
 1,254,000 53.59 55.46 53.18 0 0 0
13/04/2022
52.95
 1,008,100 51.31 53.18 51.17 0 0 0
12/04/2022
51.31
 1,232,200 52.50 52.95 51.13 0 0 0
08/04/2022
52.27
 793,300 52.54 53.41 51.99 0 0 0
07/04/2022
52.54
 1,490,000 53.91 54.96 52.40 0 0 0
06/04/2022
53.91
 1,823,500 53.18 55.05 52.72 0 0 0
05/04/2022
53.77
 540,800 53.18 54.69 53.18 0 0 0
04/04/2022
53.23
 1,081,300 53.55 54.78 53.18 0 0 0
01/04/2022
53.50
 3,758,700 50.21 53.96 50.17 0 0 0
31/03/2022
50.44
 632,700 49.53 50.67 49.21 0 0 0
30/03/2022
49.44
 953,500 51.08 51.54 49.30 0 0 0
29/03/2022
50.44
 1,365,500 50.21 51.08 49.76 0 0 0
28/03/2022
49.39
 1,023,700 50.21 50.53 49.39 0 0 0
25/03/2022
49.39
 651,600 48.84 49.98 48.66 0 0 0
24/03/2022
48.84
 582,700 48.84 49.71 48.07 0 0 0
23/03/2022
47.98
 506,500 49.30 49.94 47.52 0 0 0
22/03/2022
48.84
 931,800 48.66 50.08 48.57 0 0 0
21/03/2022
48.20
 710,800 47.29 48.34 47.25 0 0 0
18/03/2022
47.25
 678,700 46.74 48.16 46.74 0 0 0
17/03/2022
47.02
 690,300 46.93 47.15 46.56 0 0 0
16/03/2022
46.93
 594,800 46.74 47.29 45.88 0 0 0
15/03/2022
46.97
 818,900 45.42 47.02 45.01 0 0 0
14/03/2022
44.96
 1,989,500 47.38 47.38 44.96 0 0 0
11/03/2022
47.70
 1,323,700 48.84 49.30 47.29 0 0 0
10/03/2022
49.44
 1,106,500 49.98 49.98 48.93 0 0 0
09/03/2022
50.44
 2,295,500 48.84 51.13 48.66 0 0 0
08/03/2022
48.39
 1,354,300 49.76 50.21 48.16 0 0 0
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
49.30
 3,113,000 48.93 51.13 48.93 0 0 0
04/03/2022
48.20
 1,595,700 46.62 48.52 46.62 0 0 0
03/03/2022
47.21
 833,500 47.21 47.66 46.30 0 0 0
02/03/2022
46.93
 1,214,800 47.66 47.66 45.75 0 0 0
01/03/2022
47.66
 1,145,900 46.34 48.11 46.34 0 0 0
28/02/2022
46.75
 2,289,000 48.57 49.34 46.75 0 0 0
25/02/2022
48.93
 1,606,000 49.48 49.93 48.30 0 0 0
24/02/2022
49.48
 1,782,700 49.88 51.20 49.48 0 0 0
23/02/2022
49.75
 1,149,100 49.93 51.52 49.48 0 0 0
22/02/2022
49.93
 2,820,800 48.30 51.29 47.71 0 0 0
21/02/2022
48.34
 693,400 48.57 48.57 47.61 0 0 0
18/02/2022
48.57
 570,600 48.57 49.43 48.57 0 0 0
17/02/2022
48.98
 924,600 48.34 48.98 48.25 0 0 0
16/02/2022
48.25
 758,900 47.66 48.39 47.43 0 0 0
15/02/2022
47.89
 619,800 47.16 48.07 47.07 0 0 0
14/02/2022
47.48
 533,200 47.66 47.71 47.25 0 0 0
11/02/2022
47.57
 534,900 46.75 48.34 46.30 0 0 0
10/02/2022
46.89
 825,900 46.98 47.07 46.12 0 0 0
09/02/2022
46.89
 1,122,700 47.61 47.61 46.75 0 0 0
08/02/2022
47.66
 781,500 48.16 48.61 47.21 0 0 0
07/02/2022
48.70
 1,212,900 47.02 49.02 47.02 0 0 0
28/01/2022
47.21
 1,007,200 45.39 47.21 45.39 0 0 0
27/01/2022
45.84
 921,300 45.39 46.07 45.34 0 0 0
26/01/2022
45.84
 1,869,600 44.30 45.84 43.94 0 0 0
25/01/2022
44.03
 647,300 43.94 44.26 43.39 0 0 0
24/01/2022
43.98
 870,600 43.35 44.62 42.71 0 0 0
21/01/2022
43.35
 715,300 42.89 43.35 42.85 0 0 0
20/01/2022
42.67
 196,700 42.21 42.89 42.21 0 0 0
19/01/2022
41.90
 264,900 42.30 42.35 41.76 0 0 0
18/01/2022
42.35
 348,000 41.85 42.44 41.80 0 0 0
17/01/2022
42.44
 508,200 42.26 42.67 42.03 0 0 0
14/01/2022
42.62
 288,800 41.62 42.80 41.62 0 0 0
13/01/2022
42.71
 331,900 43.57 43.57 42.26 0 0 0
12/01/2022
42.08
 466,400 42.71 42.71 42.03 0 0 0
11/01/2022
42.71
 386,400 42.30 42.89 41.94 0 0 0
10/01/2022
42.30
 533,400 42.58 42.58 42.21 0 0 0
07/01/2022
42.62
 298,900 42.94 42.94 42.49 0 0 0
06/01/2022
42.94
 289,000 43.21 43.53 42.89 0 0 0
05/01/2022
43.17
 570,300 43.57 43.85 43.17 0 0 0

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