CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.70
-0.20
(-0.22%)
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)
11/02/2020
54.78
 405,250 54.78 55.25 54.78 10,970 0 0.9
10/02/2020
54.78
 555,450 55.52 55.52 54.44 35,470 35,470 0
07/02/2020
55.52
 753,340 56.39 56.46 55.32 200,000 200,000 0
06/02/2020
56.39
 586,840 55.58 56.46 55.52 300,000 310,970 -0.9
05/02/2020
55.58
 648,860 56.46 57.06 55.52 0 0 0
04/02/2020
56.46
 812,530 55.65 56.73 55.45 0 0 0
03/02/2020
55.65
 1,433,110 56.66 56.66 53.50 0 0 0
31/01/2020
56.66
 2,087,700 58.94 59.35 56.46 250,000 250,000 0
30/01/2020
58.94
 1,298,290 61.36 61.36 57.26 0 0 0
22/01/2020
61.36
 702,790 61.16 61.77 60.76 93,600 93,600 0
21/01/2020
61.16
 622,420 61.84 62.17 61.16 100,000 100,000 0
20/01/2020
61.84
 818,960 60.96 62.10 61.16 0 0 0
17/01/2020
60.96
 738,240 60.42 61.10 60.29 0 0 0
16/01/2020
60.42
 629,290 60.49 60.89 60.22 0 0 0
15/01/2020
60.49
 1,175,740 59.75 60.89 59.48 0 0 0
14/01/2020
59.75
 435,560 59.82 59.82 59.42 50,000 50,000 0
13/01/2020
59.82
 711,990 59.48 60.09 59.21 179,373 179,373 0
10/01/2020
59.48
 1,665,860 57.94 59.62 58.14 0 0 0
09/01/2020
57.94
 563,340 57.20 58.54 57.53 886,550 0 80.6
08/01/2020
57.20
 948,880 58.41 58.54 56.53 140,000 140,000 0
07/01/2020
58.41
 576,310 57.67 58.47 57.13 328,863 328,863 0
06/01/2020
57.67
 692,370 58.34 59.01 57.67 50,000 50,000 0
03/01/2020
58.34
 659,870 58.74 59.28 57.87 0 0 0
02/01/2020
58.74
 651,790 57.80 58.88 57.80 0 0 0
31/12/2019
57.80
 374,050 58.14 58.41 57.53 0 0 0
30/12/2019
58.14
 741,960 58.14 59.08 58.14 3,120 0 0.3
27/12/2019
58.14
 473,750 57.53 58.14 57.13 200,820 200,820 0
26/12/2019
57.53
 1,160,250 57.47 58.27 57.13 0 0 0
25/12/2019
57.47
 722,330 56.79 57.67 56.66 0 3,120 -0.3
24/12/2019
56.79
 347,580 56.93 57.13 56.53 60,000 60,000 0
23/12/2019
56.93
 1,001,500 55.65 57.06 55.58 0 0 0
20/12/2019
55.65
 201,140 54.78 55.65 54.84 440 0 0.0
19/12/2019
54.78
 257,790 54.37 54.98 54.37 0 0 0
18/12/2019
54.37
 337,680 55.25 55.58 54.31 0 0 0
17/12/2019
55.25
 302,700 56.19 56.32 55.11 0 440 -0.0
16/12/2019
56.19
 304,590 56.12 56.26 55.45 0 0 0
13/12/2019
56.12
 281,100 56.46 56.59 55.72 68,000 68,000 0
12/12/2019
56.46
 220,780 56.53 56.79 56.32 0 0 0
11/12/2019
56.53
 466,970 55.65 56.73 55.52 465,188 465,188 0
10/12/2019
55.65
 349,410 55.25 55.85 55.05 0 0 0
09/12/2019
55.25
 229,770 55.25 55.58 54.98 0 0 0
06/12/2019
55.25
 168,870 55.11 55.32 54.84 0 0 0
05/12/2019
55.11
 191,370 55.38 55.45 55.05 62,900 62,900 0
04/12/2019
55.38
 283,730 54.44 55.38 54.17 0 0 0
03/12/2019
54.44
 434,760 53.77 54.44 52.76 946,666 946,666 0
02/12/2019
53.77
 339,850 54.58 54.98 53.77 50,000 50,000 0
29/11/2019
54.58
 263,740 54.51 54.78 53.77 0 0 0
28/11/2019
54.51
 464,090 55.32 55.52 54.44 0 0 0
27/11/2019
55.32
 202,300 55.99 56.12 55.32 0 0 0
26/11/2019
55.99
 235,110 55.72 56.12 55.72 0 0 0
25/11/2019
55.72
 312,850 54.84 55.72 54.71 0 0 0
22/11/2019
54.84
 603,630 55.45 56.12 54.44 0 0 0
21/11/2019
55.45
 697,900 56.05 56.46 55.45 0 0 0
20/11/2019
56.05
 308,170 56.79 56.93 56.05 200,000 200,000 0
19/11/2019
56.79
 642,680 56.73 56.93 55.85 0 0 0
18/11/2019
56.73
 423,760 57.33 57.53 56.73 120,000 120,000 0
15/11/2019
57.33
 406,810 57.13 57.60 57.00 0 0 0
14/11/2019
57.13
 745,710 57.80 58.41 56.73 0 0 0
13/11/2019
57.80
 481,130 57.33 57.80 57.20 300,000 300,000 0
12/11/2019
57.33
 453,130 56.93 57.33 56.59 0 0 0
11/11/2019
56.93
 432,540 57.60 57.74 56.86 0 0 0
08/11/2019
57.60
 658,550 57.26 58.00 57.06 0 0 0
07/11/2019
57.26
 446,870 57.13 57.47 56.93 0 0 0
06/11/2019
57.13
 303,670 57.26 57.47 56.93 0 0 0
05/11/2019
57.26
 519,090 57.53 57.80 57.06 416,340 416,340 0
04/11/2019
57.53
 1,385,820 55.99 57.60 56.05 0 0 0
01/11/2019
55.99
 516,040 55.99 56.39 55.79 500,000 500,000 0
31/10/2019
55.99
 430,070 55.79 56.66 55.45 0 0 0
30/10/2019
55.79
 339,360 55.52 55.92 55.25 0 0 0
29/10/2019
55.52
 415,020 56.12 56.32 55.52 0 0 0
28/10/2019
56.12
 445,380 55.92 56.59 55.85 0 0 0
25/10/2019
55.92
 598,730 56.26 56.66 55.79 0 0 0
24/10/2019
56.26
 654,270 55.65 56.32 55.65 0 0 0
23/10/2019
55.65
 229,770 55.79 56.26 55.58 0 0 0
22/10/2019
55.79
 756,840 55.11 55.92 54.64 0 0 0
21/10/2019
55.11
 442,250 55.38 55.38 54.44 0 0 0
18/10/2019
55.38
 458,730 55.58 56.12 55.18 0 0 0
17/10/2019
55.58
 697,760 55.05 55.85 55.18 301,810 300,000 0.1
16/10/2019
55.05
 631,520 53.77 55.05 53.50 200,000 200,000 0
15/10/2019
53.77
 143,660 53.77 54.04 53.57 850,000 850,000 0
14/10/2019
53.77
 203,660 53.77 54.37 53.43 0 1,810 -0.1
11/10/2019
53.77
 202,830 53.16 54.04 53.16 0 0 0
10/10/2019
53.16
 214,760 53.16 53.50 53.16 50,000 50,000 0
09/10/2019
53.16
 256,400 53.57 53.70 53.16 9,000 0 0.7
08/10/2019
53.57
 200,400 53.10 53.64 53.10 50,000 50,000 0
07/10/2019
53.10
 401,070 53.97 53.97 53.10 0 0 0
04/10/2019
53.97
 303,690 54.37 54.51 53.97 0 9,000 -0.7
03/10/2019
54.37
 351,600 54.17 54.71 53.64 0 0 0
02/10/2019
54.17
 459,560 53.43 54.64 53.43 0 0 0
01/10/2019
53.43
 604,640 54.04 54.04 53.43 145,000 145,000 0
30/09/2019
54.04
 437,850 54.51 54.71 53.77 0 0 0
27/09/2019
54.51
 306,340 54.24 54.91 54.24 990,490 990,490 0
26/09/2019
54.24
 1,067,510 55.18 55.25 53.77 0 0 0
25/09/2019
55.18
 790,300 55.79 55.79 54.84 91,270 84,270 0.6
24/09/2019
55.79
 304,860 56.12 56.12 55.72 0 0 0
23/09/2019
56.12
 451,800 56.32 57.00 55.79 990 0 0.1
20/09/2019
56.32
 921,660 55.58 56.79 55.58 1,000,000 1,007,000 -0.6
19/09/2019
55.58
 402,590 55.38 55.72 54.91 0 0 0
18/09/2019
55.38
 614,270 55.11 56.12 55.05 0 1,000 -0.1
17/09/2019
55.11
 401,940 55.32 55.45 54.84 400,000 400,000 0

Chính sách bảo mật | Điều khoản sử dụng |