CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
0
(0%)
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
45.84
 921,300 45.84 46.07 45.34 240,700 575,300 -33.8
26/01/2022
45.84
 1,869,600 44.03 45.84 43.94 685,900 1,121,600 -43.2
25/01/2022
44.03
 647,300 43.98 44.26 43.39 365,100 89,600 26.7
24/01/2022
43.98
 870,600 43.35 44.62 42.71 411,400 51,400 34.8
21/01/2022
43.35
 715,300 42.85 43.35 42.85 426,000 153,900 25.8
20/01/2022
42.85
 378,900 42.49 42.89 42.21 88,900 66,800 2.1
19/01/2022
42.49
 335,700 42.35 42.49 41.76 3,100 112,200 -10.1
18/01/2022
42.35
 348,000 42.21 42.44 41.80 73,800 78,500 -0.4
17/01/2022
42.21
 276,600 42.62 42.67 42.21 215,100 219,400 -0.4
14/01/2022
42.62
 288,800 42.71 42.80 41.62 29,800 116,600 -8.1
13/01/2022
42.71
 331,900 42.08 43.57 42.26 56,600 100,600 -4.1
12/01/2022
42.08
 466,400 42.71 42.71 42.03 94,600 209,500 -10.7
11/01/2022
42.71
 386,400 42.30 42.89 41.94 147,200 119,500 2.6
10/01/2022
42.30
 533,400 42.62 42.62 42.21 195,300 334,800 -13.1
07/01/2022
42.62
 298,900 42.94 42.94 42.49 51,200 159,300 -10.2
06/01/2022
42.94
 289,000 43.17 43.53 42.89 53,300 180,300 -12.1
05/01/2022
43.17
 570,300 43.80 43.85 43.17 321,300 118,100 19.6
04/01/2022
43.80
 358,700 43.67 43.80 43.30 155,400 59,800 9.2
31/12/2021
43.67
 607,800 41.99 44.26 42.03 400,000 193,000 20.1
30/12/2021
41.99
 607,500 42.30 42.67 41.99 126,400 180,900 -5.1
29/12/2021
42.30
 300,800 43.39 43.57 42.30 17,000 46,100 -2.7
28/12/2021
43.39
 309,500 43.57 43.89 42.89 158,000 110,900 4.5
27/12/2021
43.57
 227,200 42.98 43.57 41.99 30,500 54,200 -2.2
24/12/2021
42.98
 250,400 42.53 43.03 42.53 82,900 16,600 6.3
23/12/2021
42.53
 354,000 42.89 43.35 41.71 36,000 117,100 -7.6
22/12/2021
42.89
 198,000 43.03 43.48 42.67 47,700 68,400 -2.0
21/12/2021
43.03
 272,000 42.76 43.03 42.39 105,600 12,500 8.7
20/12/2021
42.76
 503,700 43.35 43.48 42.76 29,800 275,200 -23.2
17/12/2021
43.35
 267,800 42.53 43.44 42.89 108,300 76,400 3.0
16/12/2021
42.53
 431,600 43.57 43.98 42.39 43,300 93,500 -4.7
15/12/2021
43.57
 230,900 43.67 43.98 43.48 9,800 2,800 0.7
14/12/2021
43.67
 303,600 44.71 44.71 43.44 23,100 26,000 -0.3
13/12/2021
44.71
 387,000 44.16 44.80 44.03 188,200 75,200 11.1
10/12/2021
44.16
 393,100 44.71 44.71 43.62 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
44.71
 545,500 43.57 45.39 43.39 58,200 29,100 2.9
08/12/2021
43.57
 392,000 42.31 44.43 42.76 186,400 159,900 2.5
07/12/2021
42.31
 787,600 41.14 42.31 41.36 249,700 500,600 -23.1
06/12/2021
41.14
 607,400 42.40 43.17 41.14 196,700 107,500 8.4
03/12/2021
42.40
 718,000 43.94 44.25 42.40 568,013 527,813 3.9
02/12/2021
43.94
 431,600 43.89 44.61 43.76 188,400 240,700 -5.1
01/12/2021
43.89
 362,100 44.16 44.88 43.89 48,100 147,000 -9.7
30/11/2021
44.16
 1,059,400 44.25 45.24 43.66 330,900 571,900 -23.5
29/11/2021
44.25
 1,512,900 45.79 45.79 43.98 37,100 1,011,600 -95.9
26/11/2021
45.79
 811,800 46.96 47.36 45.79 5,500 374,500 -38.0
25/11/2021
46.96
 510,400 47.68 48.27 46.96 204,600 180,190 2.6
24/11/2021
47.68
 298,300 47.68 47.81 46.91 3,400 25,000 -2.3
23/11/2021
47.68
 491,000 46.91 47.68 46.24 131,600 76,100 5.8
22/11/2021
46.91
 418,500 46.15 47.32 46.15 147,600 103,600 4.6
19/11/2021
46.15
 894,500 47.91 48.27 45.56 14,800 361,200 -36.5
18/11/2021
47.91
 376,300 48.00 49.17 47.81 88,700 16,500 7.7
17/11/2021
48.00
 461,400 48.72 48.81 47.81 133,700 343,700 -22.4
16/11/2021
48.72
 815,600 49.98 49.98 47.81 254,200 317,400 -6.9
15/11/2021
49.98
 896,000 49.57 50.52 49.17 83,800 99,700 -1.8
12/11/2021
49.57
 826,300 47.14 49.62 46.69 236,500 203,800 4.1
11/11/2021
47.14
 1,052,700 46.46 49.71 46.24 207,400 408,500 -21.2
10/11/2021
46.46
 690,000 47.81 48.09 45.11 119,800 89,600 3.1
09/11/2021
47.81
 719,600 48.72 48.85 47.59 368,100 119,900 26.4
08/11/2021
48.72
 422,300 48.72 49.12 48.18 113,500 29,200 9.2
05/11/2021
48.72
 926,500 46.91 48.72 45.92 249,200 155,200 9.9
04/11/2021
46.91
 672,700 47.14 47.36 46.01 539,300 221,100 30.0
03/11/2021
47.14
 938,700 47.36 47.36 45.92 272,600 303,400 -3.2
02/11/2021
47.36
 509,200 45.60 47.36 45.47 240,711 245,811 -0.5
01/11/2021
45.60
 679,600 46.91 47.18 45.56 598,200 744,000 -14.8
29/10/2021
46.91
 1,676,200 45.83 47.32 45.51 211,300 193,200 1.7
28/10/2021
45.83
 628,200 45.97 46.46 45.56 111,100 161,600 -5.1
27/10/2021
45.97
 850,400 44.34 46.01 44.34 727,400 753,100 -2.5
26/10/2021
44.34
 536,500 44.70 45.06 44.21 268,400 578,700 -30.6
25/10/2021
44.70
 407,700 44.66 45.33 44.30 75,100 125,800 -5.0
22/10/2021
44.66
 285,500 44.21 44.66 44.03 13,900 44,800 -3.0
21/10/2021
44.21
 650,000 44.66 45.56 44.16 156,200 312,100 -15.4
20/10/2021
44.66
 809,900 44.21 45.06 43.85 256,100 604,900 -34.3
19/10/2021
44.21
 540,900 44.66 44.84 44.21 56,000 148,000 -9.0
18/10/2021
44.66
 797,900 45.33 45.56 44.21 145,100 200,600 -5.6
15/10/2021
45.33
 514,800 45.56 45.74 45.29 244,200 157,600 8.7
14/10/2021
45.56
 583,400 45.56 46.01 45.15 335,200 340,200 -0.5
13/10/2021
45.56
 469,200 45.11 46.06 44.88 112,600 40,200 7.3
12/10/2021
45.11
 399,200 46.01 46.01 45.11 118,900 62,900 5.7
11/10/2021
46.01
 731,100 44.88 46.01 44.52 231,100 0 22.5
08/10/2021
44.88
 647,900 43.76 44.88 43.53 95,800 37,800 5.7
07/10/2021
43.76
 414,300 44.25 44.66 43.76 190,400 232,600 -4.1
06/10/2021
44.25
 381,000 43.76 44.39 43.12 25,000 12,800 1.2
05/10/2021
43.76
 548,000 44.57 44.57 43.44 47,600 13,600 3.3
04/10/2021
44.57
 434,000 44.66 45.11 43.76 84,300 79,000 0.5
01/10/2021
44.66
 610,700 44.52 44.88 43.76 879,797 737,497 14.1
30/09/2021
44.52
 1,788,800 42.09 44.52 41.95 575,600 470,400 10.5
29/09/2021
42.09
 365,700 41.95 42.09 41.59 57,900 99,800 -3.9
28/09/2021
41.95
 771,500 41.05 41.95 40.87 334,700 405,000 -6.5
27/09/2021
41.05
 461,100 41.50 42.18 40.96 166,300 116,500 4.6
24/09/2021
41.50
 295,800 41.59 41.59 41.23 113,500 12,800 9.2
23/09/2021
41.59
 371,100 42.00 42.00 41.50 97,000 96,700 0.0
22/09/2021
42.00
 688,300 40.64 42.00 40.37 233,700 75,300 14.7
21/09/2021
40.64
 494,900 41.05 41.05 40.24 10,000 18,200 -0.7
20/09/2021
41.05
 440,100 41.73 41.73 40.91 16,000 1,000 1.4
17/09/2021
41.73
 346,700 41.95 41.95 41.14 56,700 69,800 -1.2
16/09/2021
41.95
 642,200 41.45 41.95 41.05 378,600 271,000 9.9
15/09/2021
41.45
 540,600 40.15 41.45 39.92 55,500 252,000 -17.9
14/09/2021
40.15
 840,700 41.50 41.50 40.15 78,500 391,100 -28.2
13/09/2021
41.50
 481,000 42.40 42.40 41.14 187,900 168,000 1.9
10/09/2021
42.40
 1,067,200 40.82 42.40 40.60 596,200 73,800 48.0
09/09/2021
40.82
 1,258,600 38.88 40.82 38.57 496,100 681,400 -16.0

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