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)
16/09/2019
55.32
 420,960 55.11 55.79 55.18 0 0 0
13/09/2019
55.11
 917,470 54.04 55.65 53.77 0 0 0
12/09/2019
54.04
 416,530 53.70 54.17 53.43 0 0 0
11/09/2019
53.70
 404,310 52.49 53.70 52.43 0 0 0
10/09/2019
52.49
 753,240 54.04 54.04 52.49 0 0 0
09/09/2019
54.04
 702,600 54.44 54.44 53.50 600 0 0.0
06/09/2019
54.44
 551,650 54.71 54.84 54.11 2,980 0 0.2
05/09/2019
54.71
 333,990 55.45 55.79 54.64 0 0 0
04/09/2019
55.45
 435,720 55.38 55.58 54.78 50,000 50,600 -0.0
03/09/2019
55.38
 358,910 55.25 55.99 55.18 0 4,260 -0.4
30/08/2019
55.25
 345,760 55.05 55.52 54.78 0 0 0
29/08/2019
55.05
 554,070 54.71 55.38 54.11 0 0 0
28/08/2019
54.71
 813,610 55.92 56.05 54.71 74,572 74,572 0
27/08/2019
55.92
 601,280 56.32 57.00 55.65 0 0 0
26/08/2019
56.32
 961,910 55.65 57.60 56.12 0 0 0
23/08/2019
55.65
 974,700 56.12 56.19 55.38 0 0 0
22/08/2019
56.12
 1,206,420 57.53 57.53 56.12 0 0 0
21/08/2019
57.53
 881,880 57.67 58.61 57.47 0 0 0
20/08/2019
57.67
 856,390 57.06 57.74 56.39 300,000 300,000 0
19/08/2019
57.06
 974,960 57.80 58.41 56.46 0 0 0
16/08/2019
57.80
 1,428,350 58.21 60.02 57.80 0 0 0
15/08/2019
58.21
 883,210 57.60 58.74 57.06 0 0 0
14/08/2019
57.60
 758,650 58.47 58.47 57.00 290,000 290,000 0
13/08/2019
58.47
 992,910 57.60 59.08 57.74 20,000 20,000 0
12/08/2019
57.60
 818,920 56.59 58.00 56.73 0 0 0
09/08/2019
56.59
 855,050 57.00 57.74 56.32 0 0 0
08/08/2019
57.00
 1,177,160 58.21 58.94 57.00 0 0 0
07/08/2019
58.21
 1,045,730 56.32 58.21 56.12 1,167,880 1,167,880 0
06/08/2019
56.32
 1,433,680 54.24 56.73 53.43 100,000 100,000 0
05/08/2019
54.24
 790,440 54.04 54.78 53.77 100,000 100,000 0
02/08/2019
54.04
 1,206,300 52.56 54.04 51.89 0 0 0
01/08/2019
52.56
 707,670 51.62 52.96 51.08 0 0 0
31/07/2019
51.62
 297,000 51.28 51.75 51.22 0 0 0
30/07/2019
51.28
 505,650 52.29 52.29 51.28 0 0 0
29/07/2019
52.29
 403,760 52.56 52.56 51.48 0 0 0
26/07/2019
52.56
 460,430 52.56 52.69 52.09 0 0 0
25/07/2019
52.56
 831,900 51.55 52.83 51.15 0 0 0
24/07/2019
51.55
 571,240 52.09 52.16 51.42 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
52.09
 653,120 51.22 52.29 51.15 0 0 0
22/07/2019
51.22
 1,246,490 49.22 51.22 48.75 0 0 0
19/07/2019
49.22
 443,090 48.75 49.75 48.55 0 0 0
18/07/2019
48.75
 518,320 49.35 49.35 48.69 0 0 0
17/07/2019
49.35
 301,370 49.69 49.82 49.35 0 0 0
16/07/2019
49.69
 478,210 49.49 50.35 49.69 30,000 30,010 -0.0
15/07/2019
49.49
 453,880 48.95 49.62 48.95 0 0 0
12/07/2019
48.95
 370,600 48.55 49.22 48.49 590,000 590,000 0
11/07/2019
48.55
 316,780 48.55 48.95 48.55 0 0 0
10/07/2019
48.55
 497,130 48.95 49.22 48.55 0 0 0
09/07/2019
48.95
 176,430 49.02 49.22 48.89 0 0 0
08/07/2019
49.02
 226,330 49.55 49.55 48.75 100,000 100,000 0
05/07/2019
49.55
 222,050 49.55 49.89 49.35 0 0 0
04/07/2019
49.55
 340,040 49.02 49.75 49.15 0 0 0
03/07/2019
49.02
 275,670 49.75 49.75 49.02 0 0 0
02/07/2019
49.75
 416,150 49.42 49.82 49.22 0 0 0
01/07/2019
49.42
 412,650 48.55 49.49 48.62 0 0 0
28/06/2019
48.55
 385,570 47.89 48.55 47.76 0 0 0
27/06/2019
47.89
 264,660 48.42 48.69 47.89 0 0 0
26/06/2019
48.42
 243,340 48.36 48.69 48.22 0 0 0
25/06/2019
48.36
 357,000 48.95 49.09 48.29 0 0 0
24/06/2019
48.95
 259,110 49.35 49.55 48.95 0 0 0
21/06/2019
49.35
 334,200 49.02 49.89 49.15 0 0 0
20/06/2019
49.02
 594,660 47.76 49.29 47.89 0 0 0
19/06/2019
47.76
 258,360 47.56 48.22 47.62 0 0 0
18/06/2019
47.56
 461,990 48.02 48.55 47.22 0 0 0
17/06/2019
48.02
 476,780 49.35 49.55 48.02 300,000 300,000 0
14/06/2019
49.35
 303,500 49.69 50.28 49.29 0 0 0
13/06/2019
49.69
 529,700 51.02 51.02 49.69 0 0 0
12/06/2019
51.02
 847,940 52.48 52.48 51.02 10 0 0.0
11/06/2019
52.48
 432,400 52.41 52.75 52.08 0 0 0
10/06/2019
52.41
 350,190 52.41 52.94 52.28 0 0 0
07/06/2019
52.41
 347,690 51.22 52.41 51.28 0 10 -0.0
06/06/2019
51.22
 302,820 51.22 51.68 50.68 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
51.22
 500,760 50.34 52.15 51.22 0 0 0
04/06/2019
50.33
 486,050 50.28 51.03 50.28 0 0 0
03/06/2019
50.28
 602,080 51.43 51.43 50.13 500,000 500,000 0
31/05/2019
51.43
 787,930 52.98 52.98 51.43 0 0 0
30/05/2019
52.98
 329,610 53.23 53.63 52.98 0 0 0
29/05/2019
53.23
 391,420 54.03 54.18 52.88 850,000 850,000 0
28/05/2019
54.03
 429,790 52.88 54.33 53.13 0 0 0
27/05/2019
52.88
 512,340 53.63 53.83 52.88 2,440,160 2,440,160 0
24/05/2019
53.63
 586,190 54.62 55.02 53.63 0 0 0
23/05/2019
54.62
 670,520 53.58 54.62 53.03 0 0 0
22/05/2019
53.58
 635,850 53.08 54.37 53.08 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
53.08
 450,470 53.78 53.93 52.88 500,000 500,000 0
20/05/2019
53.78
 1,263,740 51.04 53.78 50.94 3,000 0 0.3
17/05/2019
51.04
 245,590 51.24 51.29 50.94 0 870 -0.1
16/05/2019
51.24
 361,760 51.04 51.59 51.24 0 0 0
15/05/2019
51.04
 1,053,400 50.24 51.19 50.24 0 3,000 -0.3
14/05/2019
50.24
 249,390 50.19 50.54 50.04 110,000 110,000 0
13/05/2019
50.19
 159,350 50.04 50.19 49.94 0 0 0
10/05/2019
50.04
 183,020 49.69 50.29 49.59 0 0 0
09/05/2019
49.69
 355,930 50.29 50.44 49.54 300,000 300,000 0
08/05/2019
50.29
 200,610 50.59 50.59 49.89 0 0 0
07/05/2019
50.59
 169,030 50.74 50.84 50.24 0 0 0
06/05/2019
50.74
 432,670 51.14 51.14 49.79 0 0 0
03/05/2019
51.14
 369,240 51.29 51.88 51.09 0 0 0
02/05/2019
51.29
 610,080 49.84 51.29 49.89 0 0 0
26/04/2019
49.84
 194,500 49.44 49.89 49.29 0 0 0
25/04/2019
49.44
 70,420 49.79 49.79 49.34 0 0 0
24/04/2019
49.79
 124,360 49.69 49.89 49.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |