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
(2024-08-21) 		-9.60 -8.86% 28,595,400 4,393 -14.1
98.80
109.30
98.80
2 tháng
(2024-07-22) 		4.60 4.88% 56,196,800 -559 -17.4
93.80
109.30
98.80
3 tháng
(2024-06-24) 		1.50 1.54% 79,006,600 -7,307 -18.0
93.80
109.30
98.80
6 tháng
(2024-03-25) 		2.80 2.92% 166,669,200 -178,341 -132.8
91.50
109.30
98.80
12 tháng
(2023-09-26) 		21.59 27.96% 287,775,400 -262,256 -139.7
71.57
109.30
98.80
24 tháng
(2022-10-03) 		26.98 37.58% 417,869,200 -1,348,889 -170.8
68.38
109.30
98.80
36 tháng
(2021-10-06) 		29.26 42.09% 617,921,700 1,793,055 223.5
64.64
109.30
98.80
60 tháng
(2019-10-17) 		42.41 75.22% 954,710,310 1,576,132 208.7
31.98
109.30
98.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
55.36
 263,740 55.30 55.57 54.55 0 0 0
28/11/2019
55.30
 464,090 56.11 56.32 55.23 0 0 0
27/11/2019
56.11
 202,300 56.80 56.93 56.11 0 0 0
26/11/2019
56.80
 235,110 56.52 56.93 56.52 0 0 0
25/11/2019
56.52
 312,850 55.64 56.52 55.50 0 0 0
22/11/2019
55.64
 603,630 56.25 56.93 55.23 0 0 0
21/11/2019
56.25
 697,900 56.86 57.27 56.25 0 0 0
20/11/2019
56.86
 308,170 57.61 57.75 56.86 200,000 200,000 0
19/11/2019
57.61
 642,680 57.55 57.75 56.66 0 0 0
18/11/2019
57.55
 423,760 58.16 58.36 57.55 120,000 120,000 0
15/11/2019
58.16
 406,810 57.95 58.43 57.82 0 0 0
14/11/2019
57.95
 745,710 58.64 59.25 57.55 0 0 0
13/11/2019
58.64
 481,130 58.16 58.64 58.02 300,000 300,000 0
12/11/2019
58.16
 453,130 57.75 58.16 57.41 0 0 0
11/11/2019
57.75
 432,540 58.43 58.57 57.68 0 0 0
08/11/2019
58.43
 658,550 58.09 58.84 57.89 0 0 0
07/11/2019
58.09
 446,870 57.95 58.30 57.75 0 0 0
06/11/2019
57.95
 303,670 58.09 58.30 57.75 0 0 0
05/11/2019
58.09
 519,090 58.36 58.64 57.89 416,340 416,340 0
04/11/2019
58.36
 1,385,820 56.80 58.43 56.86 0 0 0
01/11/2019
56.80
 516,040 56.80 57.20 56.59 500,000 500,000 0
31/10/2019
56.80
 430,070 56.59 57.48 56.25 0 0 0
30/10/2019
56.59
 339,360 56.32 56.73 56.05 0 0 0
29/10/2019
56.32
 415,020 56.93 57.14 56.32 0 0 0
28/10/2019
56.93
 445,380 56.73 57.41 56.66 0 0 0
25/10/2019
56.73
 598,730 57.07 57.48 56.59 0 0 0
24/10/2019
57.07
 654,270 56.45 57.14 56.45 0 0 0
23/10/2019
56.45
 229,770 56.59 57.07 56.39 0 0 0
22/10/2019
56.59
 756,840 55.91 56.73 55.43 0 0 0
21/10/2019
55.91
 442,250 56.18 56.18 55.23 0 0 0
18/10/2019
56.18
 458,730 56.39 56.93 55.98 0 0 0
17/10/2019
56.39
 697,760 55.84 56.66 55.98 301,810 300,000 0.1
16/10/2019
55.84
 631,520 54.55 55.84 54.27 200,000 200,000 0
15/10/2019
54.55
 143,660 54.55 54.82 54.34 850,000 850,000 0
14/10/2019
54.55
 203,660 54.55 55.16 54.20 0 1,810 -0.1
11/10/2019
54.55
 202,830 53.93 54.82 53.93 0 0 0
10/10/2019
53.93
 214,760 53.93 54.27 53.93 50,000 50,000 0
09/10/2019
53.93
 256,400 54.34 54.48 53.93 9,000 0 0.7
08/10/2019
54.34
 200,400 53.86 54.41 53.86 50,000 50,000 0
07/10/2019
53.86
 401,070 54.75 54.75 53.86 0 0 0
04/10/2019
54.75
 303,690 55.16 55.30 54.75 0 9,000 -0.7
03/10/2019
55.16
 351,600 54.95 55.50 54.41 0 0 0
02/10/2019
54.95
 459,560 54.20 55.43 54.20 0 0 0
01/10/2019
54.20
 604,640 54.82 54.82 54.20 145,000 145,000 0
30/09/2019
54.82
 437,850 55.30 55.50 54.55 0 0 0
27/09/2019
55.30
 306,340 55.02 55.70 55.02 990,490 990,490 0
26/09/2019
55.02
 1,067,510 55.98 56.05 54.55 0 0 0
25/09/2019
55.98
 790,300 56.59 56.59 55.64 91,270 84,270 0.6
24/09/2019
56.59
 304,860 56.93 56.93 56.52 0 0 0
23/09/2019
56.93
 451,800 57.14 57.82 56.59 990 0 0.1
20/09/2019
57.14
 921,660 56.39 57.61 56.39 1,000,000 1,007,000 -0.6
19/09/2019
56.39
 402,590 56.18 56.52 55.70 0 0 0
18/09/2019
56.18
 614,270 55.91 56.93 55.84 0 1,000 -0.1
17/09/2019
55.91
 401,940 56.11 56.25 55.64 400,000 400,000 0
16/09/2019
56.11
 420,960 55.91 56.59 55.98 0 0 0
13/09/2019
55.91
 917,470 54.82 56.45 54.55 0 0 0
12/09/2019
54.82
 416,530 54.48 54.95 54.20 0 0 0
11/09/2019
54.48
 404,310 53.25 54.48 53.18 0 0 0
10/09/2019
53.25
 753,240 54.82 54.82 53.25 0 0 0
09/09/2019
54.82
 702,600 55.23 55.23 54.27 600 0 0.0
06/09/2019
55.23
 551,650 55.50 55.64 54.89 2,980 0 0.2
05/09/2019
55.50
 333,990 56.25 56.59 55.43 0 0 0
04/09/2019
56.25
 435,720 56.18 56.39 55.57 50,000 50,600 -0.0
03/09/2019
56.18
 358,910 56.05 56.80 55.98 0 4,260 -0.4
30/08/2019
56.05
 345,760 55.84 56.32 55.57 0 0 0
29/08/2019
55.84
 554,070 55.50 56.18 54.89 0 0 0
28/08/2019
55.50
 813,610 56.73 56.86 55.50 74,572 74,572 0
27/08/2019
56.73
 601,280 57.14 57.82 56.45 0 0 0
26/08/2019
57.14
 961,910 56.45 58.43 56.93 0 0 0
23/08/2019
56.45
 974,700 56.93 57.00 56.18 0 0 0
22/08/2019
56.93
 1,206,420 58.36 58.36 56.93 0 0 0
21/08/2019
58.36
 881,880 58.50 59.45 58.30 0 0 0
20/08/2019
58.50
 856,390 57.89 58.57 57.20 300,000 300,000 0
19/08/2019
57.89
 974,960 58.64 59.25 57.27 0 0 0
16/08/2019
58.64
 1,428,350 59.05 60.89 58.64 0 0 0
15/08/2019
59.05
 883,210 58.43 59.59 57.89 0 0 0
14/08/2019
58.43
 758,650 59.32 59.32 57.82 290,000 290,000 0
13/08/2019
59.32
 992,910 58.43 59.93 58.57 20,000 20,000 0
12/08/2019
58.43
 818,920 57.41 58.84 57.55 0 0 0
09/08/2019
57.41
 855,050 57.82 58.57 57.14 0 0 0
08/08/2019
57.82
 1,177,160 59.05 59.80 57.82 0 0 0
07/08/2019
59.05
 1,045,730 57.14 59.05 56.93 1,167,880 1,167,880 0
06/08/2019
57.14
 1,433,680 55.02 57.55 54.20 100,000 100,000 0
05/08/2019
55.02
 790,440 54.82 55.57 54.55 100,000 100,000 0
02/08/2019
54.82
 1,206,300 53.32 54.82 52.64 0 0 0
01/08/2019
53.32
 707,670 52.36 53.73 51.82 0 0 0
31/07/2019
52.36
 297,000 52.02 52.50 51.95 0 0 0
30/07/2019
52.02
 505,650 53.05 53.05 52.02 0 0 0
29/07/2019
53.05
 403,760 53.32 53.32 52.23 0 0 0
26/07/2019
53.32
 460,430 53.32 53.45 52.84 0 0 0
25/07/2019
53.32
 831,900 52.30 53.59 51.89 0 0 0
24/07/2019
52.30
 571,240 52.84 52.91 52.16 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
52.84
 653,120 51.95 53.05 51.89 0 0 0
22/07/2019
51.95
 1,246,490 49.93 51.95 49.46 0 0 0
19/07/2019
49.93
 443,090 49.46 50.47 49.26 0 0 0
18/07/2019
49.46
 518,320 50.07 50.07 49.39 0 0 0
17/07/2019
50.07
 301,370 50.40 50.54 50.07 0 0 0
16/07/2019
50.40
 478,210 50.20 51.08 50.40 30,000 30,010 -0.0
15/07/2019
50.20
 453,880 49.66 50.34 49.66 0 0 0
12/07/2019
49.66
 370,600 49.26 49.93 49.19 590,000 590,000 0

Chính sách bảo mật | Điều khoản sử dụng |