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)
28/04/2020
39.85
 716,420 40.41 40.69 39.71 115,000 115,000 0
27/04/2020
40.41
 932,470 41.45 41.94 40.41 0 0 0
24/04/2020
41.45
 434,140 41.38 41.59 41.17 0 0 0
23/04/2020
41.38
 634,070 40.96 42.22 41.10 133,600 133,600 0
22/04/2020
40.96
 873,320 40.34 41.03 39.15 229,790 229,790 0
21/04/2020
40.34
 1,314,890 41.94 41.94 39.64 0 0 0
20/04/2020
41.94
 1,223,870 41.59 42.64 41.45 264,450 264,450 0
17/04/2020
41.59
 1,193,570 41.10 42.15 41.38 45,000 45,000 0
16/04/2020
41.10
 621,760 41.24 41.45 40.06 0 0 0
15/04/2020
41.24
 797,850 40.06 41.38 40.27 0 0 0
14/04/2020
40.06
 740,380 40.13 40.69 39.36 0 0 0
13/04/2020
40.13
 820,650 40.13 41.38 39.50 0 0 0
10/04/2020
40.13
 847,960 40.41 40.96 39.08 100,000 100,000 0
09/04/2020
40.41
 1,080,630 39.15 41.73 39.15 264,100 0 15.8
08/04/2020
39.15
 833,930 39.71 39.71 37.83 179,930 100,000 4.9
07/04/2020
39.71
 1,214,990 38.67 39.92 38.32 170,000 170,000 0
06/04/2020
38.67
 1,275,440 36.16 38.67 36.99 42,000 306,100 -14.7
03/04/2020
36.16
 873,070 33.86 36.23 34.28 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
33.86
 545,620 31.98 34.21 31.42 0 0 0
31/03/2020
31.98
 595,870 32.93 33.95 30.68 60,000 60,000 0
30/03/2020
32.93
 1,030,090 35.39 35.39 32.93 461,600 464,600 -0.1
27/03/2020
35.39
 936,120 36.68 37.16 34.84 30,000 30,000 0
26/03/2020
36.68
 1,095,970 37.43 38.45 36.68 145,950 145,950 0
25/03/2020
37.43
 1,192,820 35.05 37.43 36.14 0 0 0
24/03/2020
35.05
 824,750 34.91 35.80 34.30 116,930 115,700 0.1
23/03/2020
34.91
 931,290 37.50 37.50 34.91 686,640 686,120 0.0
20/03/2020
37.50
 808,070 37.09 37.57 36.41 274,900 269,860 0.3
19/03/2020
37.09
 467,220 39.14 39.14 36.82 120,000 121,230 -0.1
18/03/2020
39.14
 777,380 38.86 39.89 38.86 498,330 498,850 -0.0
17/03/2020
38.86
 1,240,480 39.07 39.07 36.34 191,470 196,510 -0.3
16/03/2020
39.07
 903,300 42.00 42.00 39.07 204,740 204,740 0
13/03/2020
42.00
 1,549,920 43.50 43.50 40.50 58,310 58,310 0
12/03/2020
43.50
 516,330 46.77 46.77 43.50 50,000 50,000 0
11/03/2020
46.77
 1,210,390 50.25 50.80 46.77 350,000 350,000 0
10/03/2020
50.25
 653,470 51.20 51.34 48.41 0 30 -0.0
09/03/2020
51.20
 1,114,330 55.02 55.02 51.20 131,450 131,450 0
06/03/2020
55.02
 582,160 55.70 55.70 54.68 88,680 88,680 0
05/03/2020
55.70
 318,450 56.05 56.39 55.70 0 0 0
04/03/2020
56.05
 263,230 55.91 56.05 55.64 877,343 877,283 0.0
03/03/2020
55.91
 390,160 55.64 56.32 55.64 0 0 0
02/03/2020
55.64
 450,120 55.70 56.18 55.50 65,000 65,000 0
28/02/2020
55.70
 455,890 56.93 56.93 55.64 0 60 -0.0
27/02/2020
56.93
 355,500 56.59 57.00 56.45 100,000 100,000 0
26/02/2020
56.59
 602,240 56.59 57.14 55.77 130,000 130,000 0
25/02/2020
56.59
 775,410 55.36 56.59 55.23 0 0 0
24/02/2020
55.36
 1,114,770 57.14 57.14 55.36 287,350 285,430 0.2
21/02/2020
57.14
 682,030 58.16 58.30 56.93 0 0 0
20/02/2020
58.16
 439,930 58.30 58.91 57.75 0 0 0
19/02/2020
58.30
 692,450 57.07 58.30 57.07 0 1,920 -0.2
18/02/2020
57.07
 659,890 56.18 57.48 56.18 0 0 0
17/02/2020
56.18
 343,220 56.39 56.59 56.05 0 0 0
14/02/2020
56.39
 297,190 56.25 56.45 56.05 0 0 0
13/02/2020
56.25
 384,700 56.25 56.59 55.84 0 0 0
12/02/2020
56.25
 622,610 55.57 57.20 55.70 0 0 0
11/02/2020
55.57
 405,250 55.57 56.05 55.57 10,970 0 0.9
10/02/2020
55.57
 555,450 56.32 56.32 55.23 35,470 35,470 0
07/02/2020
56.32
 753,340 57.20 57.27 56.11 200,000 200,000 0
06/02/2020
57.20
 586,840 56.39 57.27 56.32 300,000 310,970 -0.9
05/02/2020
56.39
 648,860 57.27 57.89 56.32 0 0 0
04/02/2020
57.27
 812,530 56.45 57.55 56.25 0 0 0
03/02/2020
56.45
 1,433,110 57.48 57.48 54.27 0 0 0
31/01/2020
57.48
 2,087,700 59.80 60.20 57.27 250,000 250,000 0
30/01/2020
59.80
 1,298,290 62.25 62.25 58.09 0 0 0
22/01/2020
62.25
 702,790 62.05 62.66 61.64 93,600 93,600 0
21/01/2020
62.05
 622,420 62.73 63.07 62.05 100,000 100,000 0
20/01/2020
62.73
 818,960 61.84 63.00 62.05 0 0 0
17/01/2020
61.84
 738,240 61.30 61.98 61.16 0 0 0
16/01/2020
61.30
 629,290 61.36 61.77 61.09 0 0 0
15/01/2020
61.36
 1,175,740 60.61 61.77 60.34 0 0 0
14/01/2020
60.61
 435,560 60.68 60.68 60.27 50,000 50,000 0
13/01/2020
60.68
 711,990 60.34 60.95 60.07 179,373 179,373 0
10/01/2020
60.34
 1,665,860 58.77 60.48 58.98 0 0 0
09/01/2020
58.77
 563,340 58.02 59.39 58.36 886,550 0 80.6
08/01/2020
58.02
 948,880 59.25 59.39 57.34 140,000 140,000 0
07/01/2020
59.25
 576,310 58.50 59.32 57.95 328,863 328,863 0
06/01/2020
58.50
 692,370 59.18 59.86 58.50 50,000 50,000 0
03/01/2020
59.18
 659,870 59.59 60.14 58.70 0 0 0
02/01/2020
59.59
 651,790 58.64 59.73 58.64 0 0 0
31/12/2019
58.64
 374,050 58.98 59.25 58.36 0 0 0
30/12/2019
58.98
 741,960 58.98 59.93 58.98 3,120 0 0.3
27/12/2019
58.98
 473,750 58.36 58.98 57.95 200,820 200,820 0
26/12/2019
58.36
 1,160,250 58.30 59.11 57.95 0 0 0
25/12/2019
58.30
 722,330 57.61 58.50 57.48 0 3,120 -0.3
24/12/2019
57.61
 347,580 57.75 57.95 57.34 60,000 60,000 0
23/12/2019
57.75
 1,001,500 56.45 57.89 56.39 0 0 0
20/12/2019
56.45
 201,140 55.57 56.45 55.64 440 0 0.0
19/12/2019
55.57
 257,790 55.16 55.77 55.16 0 0 0
18/12/2019
55.16
 337,680 56.05 56.39 55.09 0 0 0
17/12/2019
56.05
 302,700 57.00 57.14 55.91 0 440 -0.0
16/12/2019
57.00
 304,590 56.93 57.07 56.25 0 0 0
13/12/2019
56.93
 281,100 57.27 57.41 56.52 68,000 68,000 0
12/12/2019
57.27
 220,780 57.34 57.61 57.14 0 0 0
11/12/2019
57.34
 466,970 56.45 57.55 56.32 465,188 465,188 0
10/12/2019
56.45
 349,410 56.05 56.66 55.84 0 0 0
09/12/2019
56.05
 229,770 56.05 56.39 55.77 0 0 0
06/12/2019
56.05
 168,870 55.91 56.11 55.64 0 0 0
05/12/2019
55.91
 191,370 56.18 56.25 55.84 62,900 62,900 0
04/12/2019
56.18
 283,730 55.23 56.18 54.95 0 0 0
03/12/2019
55.23
 434,760 54.55 55.23 53.52 946,666 946,666 0
02/12/2019
54.55
 339,850 55.36 55.77 54.55 50,000 50,000 0

Chính sách bảo mật | Điều khoản sử dụng |