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)
03/07/2020
40.24
 249,650 40.31 40.45 40.24 0 0 0
02/07/2020
40.31
 209,080 40.24 40.52 39.83 82,000 91,050 -0.5
01/07/2020
40.24
 249,490 39.42 40.66 39.42 100,000 100,000 0
30/06/2020
39.42
 372,480 39.49 40.04 38.73 132,420 126,310 0.4
29/06/2020
39.49
 611,900 40.93 40.93 39.15 132,420 126,310 0.4
26/06/2020
40.93
 275,900 40.93 41.48 40.52 132,420 126,310 0.4
25/06/2020
40.93
 322,620 41.48 41.48 40.52 0 0 0
24/06/2020
41.48
 378,710 41.07 41.89 40.93 10,000 0 0.6
23/06/2020
41.07
 693,580 40.59 41.55 40.59 730,000 726,110 0.2
22/06/2020
40.59
 450,920 40.59 40.93 40.38 6,200 0 0.4
19/06/2020
40.59
 403,300 39.97 40.66 39.90 2,178,200 2,188,200 -0.6
18/06/2020
39.97
 300,710 40.04 40.04 39.42 0 10,000 -0.6
17/06/2020
40.04
 297,630 40.38 40.52 39.90 0 6,200 -0.4
16/06/2020
40.38
 561,700 39.28 40.38 39.49 0 0 0
15/06/2020
39.28
 832,010 40.86 41.07 39.15 0 0 0
12/06/2020
40.86
 1,285,680 41.55 41.55 39.15 40,000 40,000 0
11/06/2020
41.55
 2,000,670 44.64 44.64 41.55 0 0 0
10/06/2020
44.64
 808,850 44.98 45.05 43.95 233,190 233,190 0
09/06/2020
44.98
 741,240 45.39 45.81 44.50 0 0 0
08/06/2020
45.39
 2,208,530 43.75 45.46 44.02 382,676 382,676 0
05/06/2020
43.75
 540,200 43.75 43.75 43.54 215,900 215,900 0
04/06/2020
43.75
 790,280 43.54 43.95 43.54 499,020 490,700 0.5
03/06/2020
43.54
 454,850 43.40 43.82 43.33 488,000 488,000 0
02/06/2020
43.40
 570,230 43.88 43.95 43.40 450,990 450,990 0
01/06/2020
43.88
 704,970 43.33 44.16 43.47 25,110 33,430 -0.5
29/05/2020
43.33
 764,030 43.06 43.95 42.65 200,000 200,000 0
28/05/2020
43.06
 796,350 43.27 43.33 42.72 400,000 400,000 0
27/05/2020
43.27
 1,268,400 44.09 44.64 43.27 200,000 200,000 0
26/05/2020
44.09
 1,048,050 43.95 44.50 43.88 200,000 200,000 0
25/05/2020
43.95
 709,350 43.40 44.16 43.61 200,000 200,000 0
22/05/2020
43.40
 801,200 43.95 43.95 43.13 84,440 84,440 0
21/05/2020
43.95
 1,380,800 43.95 43.95 43.27 0 0 0
20/05/2020
43.95
 691,470 44.16 44.23 43.54 170,000 170,000 0
19/05/2020
44.16
 1,052,410 43.61 44.85 43.61 0 0 0
18/05/2020
43.61
 785,810 42.58 43.95 42.24 0 0 0
15/05/2020
42.58
 1,381,060 43.68 43.88 42.24 0 0 0
14/05/2020
43.68
 1,021,220 44.57 44.57 43.47 349,560 349,560 0
13/05/2020
44.57
 1,460,490 43.82 44.98 42.58 200,440 200,440 0
12/05/2020
43.82
 2,362,950 41.00 43.82 40.31 818,400 818,400 0
11/05/2020
41.00
 1,231,840 39.97 41.14 40.04 0 0 0
08/05/2020
39.97
 1,518,960 39.49 40.86 39.76 0 0 0
07/05/2020
39.49
 823,310 38.80 39.56 39.01 178,640 178,640 0
06/05/2020
38.80
 932,630 38.46 39.01 38.46 192,610 192,610 0
05/05/2020
38.46
 786,060 38.80 39.21 38.25 156,000 156,000 0
04/05/2020
38.80
 274,490 39.08 39.83 38.60 0 0 0
29/04/2020
39.08
 890,670 39.28 39.42 38.94 499,933 499,933 0
28/04/2020
39.28
 716,420 39.83 40.11 39.15 115,000 115,000 0
27/04/2020
39.83
 932,470 40.86 41.34 39.83 0 0 0
24/04/2020
40.86
 434,140 40.79 41.00 40.59 0 0 0
23/04/2020
40.79
 634,070 40.38 41.62 40.52 133,600 133,600 0
22/04/2020
40.38
 873,320 39.76 40.45 38.60 229,790 229,790 0
21/04/2020
39.76
 1,314,890 41.34 41.34 39.08 0 0 0
20/04/2020
41.34
 1,223,870 41.00 42.03 40.86 264,450 264,450 0
17/04/2020
41.00
 1,193,570 40.52 41.55 40.79 45,000 45,000 0
16/04/2020
40.52
 621,760 40.66 40.86 39.49 0 0 0
15/04/2020
40.66
 797,850 39.49 40.79 39.69 0 0 0
14/04/2020
39.49
 740,380 39.56 40.11 38.80 0 0 0
13/04/2020
39.56
 820,650 39.56 40.79 38.94 0 0 0
10/04/2020
39.56
 847,960 39.83 40.38 38.53 100,000 100,000 0
09/04/2020
39.83
 1,080,630 38.60 41.14 38.60 264,100 0 15.8
08/04/2020
38.60
 833,930 39.15 39.15 37.29 179,930 100,000 4.9
07/04/2020
39.15
 1,214,990 38.12 39.35 37.77 170,000 170,000 0
06/04/2020
38.12
 1,275,440 35.64 38.12 36.47 42,000 306,100 -14.7
03/04/2020
35.64
 873,070 33.38 35.71 33.79 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
33.38
 545,620 31.52 33.72 30.97 0 0 0
31/03/2020
31.52
 595,870 32.46 33.47 30.25 60,000 60,000 0
30/03/2020
32.46
 1,030,090 34.88 34.88 32.46 461,600 464,600 -0.1
27/03/2020
34.88
 936,120 36.16 36.63 34.35 30,000 30,000 0
26/03/2020
36.16
 1,095,970 36.90 37.91 36.16 145,950 145,950 0
25/03/2020
36.90
 1,192,820 34.55 36.90 35.62 0 0 0
24/03/2020
34.55
 824,750 34.41 35.29 33.81 116,930 115,700 0.1
23/03/2020
34.41
 931,290 36.97 36.97 34.41 686,640 686,120 0.0
20/03/2020
36.97
 808,070 36.56 37.03 35.89 274,900 269,860 0.3
19/03/2020
36.56
 467,220 38.58 38.58 36.29 120,000 121,230 -0.1
18/03/2020
38.58
 777,380 38.31 39.32 38.31 498,330 498,850 -0.0
17/03/2020
38.31
 1,240,480 38.51 38.51 35.82 191,470 196,510 -0.3
16/03/2020
38.51
 903,300 41.40 41.40 38.51 204,740 204,740 0
13/03/2020
41.40
 1,549,920 42.88 42.88 39.92 58,310 58,310 0
12/03/2020
42.88
 516,330 46.11 46.11 42.88 50,000 50,000 0
11/03/2020
46.11
 1,210,390 49.54 50.07 46.11 350,000 350,000 0
10/03/2020
49.54
 653,470 50.48 50.61 47.72 0 30 -0.0
09/03/2020
50.48
 1,114,330 54.24 54.24 50.48 131,450 131,450 0
06/03/2020
54.24
 582,160 54.91 54.91 53.90 88,680 88,680 0
05/03/2020
54.91
 318,450 55.25 55.58 54.91 0 0 0
04/03/2020
55.25
 263,230 55.11 55.25 54.84 877,343 877,283 0.0
03/03/2020
55.11
 390,160 54.84 55.52 54.84 0 0 0
02/03/2020
54.84
 450,120 54.91 55.38 54.71 65,000 65,000 0
28/02/2020
54.91
 455,890 56.12 56.12 54.84 0 60 -0.0
27/02/2020
56.12
 355,500 55.79 56.19 55.65 100,000 100,000 0
26/02/2020
55.79
 602,240 55.79 56.32 54.98 130,000 130,000 0
25/02/2020
55.79
 775,410 54.58 55.79 54.44 0 0 0
24/02/2020
54.58
 1,114,770 56.32 56.32 54.58 287,350 285,430 0.2
21/02/2020
56.32
 682,030 57.33 57.47 56.12 0 0 0
20/02/2020
57.33
 439,930 57.47 58.07 56.93 0 0 0
19/02/2020
57.47
 692,450 56.26 57.47 56.26 0 1,920 -0.2
18/02/2020
56.26
 659,890 55.38 56.66 55.38 0 0 0
17/02/2020
55.38
 343,220 55.58 55.79 55.25 0 0 0
14/02/2020
55.58
 297,190 55.45 55.65 55.25 0 0 0
13/02/2020
55.45
 384,700 55.45 55.79 55.05 0 0 0
12/02/2020
55.45
 622,610 54.78 56.39 54.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |