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)
11/07/2019
49.26
 316,780 49.26 49.66 49.26 0 0 0
10/07/2019
49.26
 497,130 49.66 49.93 49.26 0 0 0
09/07/2019
49.66
 176,430 49.73 49.93 49.59 0 0 0
08/07/2019
49.73
 226,330 50.27 50.27 49.46 100,000 100,000 0
05/07/2019
50.27
 222,050 50.27 50.61 50.07 0 0 0
04/07/2019
50.27
 340,040 49.73 50.47 49.86 0 0 0
03/07/2019
49.73
 275,670 50.47 50.47 49.73 0 0 0
02/07/2019
50.47
 416,150 50.13 50.54 49.93 0 0 0
01/07/2019
50.13
 412,650 49.26 50.20 49.32 0 0 0
28/06/2019
49.26
 385,570 48.58 49.26 48.45 0 0 0
27/06/2019
48.58
 264,660 49.12 49.39 48.58 0 0 0
26/06/2019
49.12
 243,340 49.05 49.39 48.92 0 0 0
25/06/2019
49.05
 357,000 49.66 49.80 48.99 0 0 0
24/06/2019
49.66
 259,110 50.07 50.27 49.66 0 0 0
21/06/2019
50.07
 334,200 49.73 50.61 49.86 0 0 0
20/06/2019
49.73
 594,660 48.45 50.00 48.58 0 0 0
19/06/2019
48.45
 258,360 48.24 48.92 48.31 0 0 0
18/06/2019
48.24
 461,990 48.72 49.26 47.91 0 0 0
17/06/2019
48.72
 476,780 50.07 50.27 48.72 300,000 300,000 0
14/06/2019
50.07
 303,500 50.40 51.01 50.00 0 0 0
13/06/2019
50.40
 529,700 51.75 51.75 50.40 0 0 0
12/06/2019
51.75
 847,940 53.24 53.24 51.75 10 0 0.0
11/06/2019
53.24
 432,400 53.17 53.51 52.83 0 0 0
10/06/2019
53.17
 350,190 53.17 53.71 53.03 0 0 0
07/06/2019
53.17
 347,690 51.95 53.17 52.02 0 10 -0.0
06/06/2019
51.95
 302,820 51.95 52.43 51.41 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
51.95
 500,760 51.06 52.90 51.95 0 0 0
04/06/2019
51.06
 486,050 51.01 51.77 51.01 0 0 0
03/06/2019
51.01
 602,080 52.17 52.17 50.86 500,000 500,000 0
31/05/2019
52.17
 787,930 53.74 53.74 52.17 0 0 0
30/05/2019
53.74
 329,610 54.00 54.40 53.74 0 0 0
29/05/2019
54.00
 391,420 54.81 54.96 53.64 850,000 850,000 0
28/05/2019
54.81
 429,790 53.64 55.11 53.89 0 0 0
27/05/2019
53.64
 512,340 54.40 54.60 53.64 2,440,160 2,440,160 0
24/05/2019
54.40
 586,190 55.41 55.82 54.40 0 0 0
23/05/2019
55.41
 670,520 54.35 55.41 53.79 0 0 0
22/05/2019
54.35
 635,850 53.84 55.16 53.84 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
53.84
 450,470 54.55 54.70 53.64 500,000 500,000 0
20/05/2019
54.55
 1,263,740 51.77 54.55 51.67 3,000 0 0.3
17/05/2019
51.77
 245,590 51.98 52.03 51.67 0 870 -0.1
16/05/2019
51.98
 361,760 51.77 52.33 51.98 0 0 0
15/05/2019
51.77
 1,053,400 50.97 51.93 50.97 0 3,000 -0.3
14/05/2019
50.97
 249,390 50.92 51.27 50.76 110,000 110,000 0
13/05/2019
50.92
 159,350 50.76 50.92 50.66 0 0 0
10/05/2019
50.76
 183,020 50.41 51.02 50.31 0 0 0
09/05/2019
50.41
 355,930 51.02 51.17 50.26 300,000 300,000 0
08/05/2019
51.02
 200,610 51.32 51.32 50.61 0 0 0
07/05/2019
51.32
 169,030 51.47 51.57 50.97 0 0 0
06/05/2019
51.47
 432,670 51.88 51.88 50.51 0 0 0
03/05/2019
51.88
 369,240 52.03 52.63 51.82 0 0 0
02/05/2019
52.03
 610,080 50.56 52.03 50.61 0 0 0
26/04/2019
50.56
 194,500 50.16 50.61 50.01 0 0 0
25/04/2019
50.16
 70,420 50.51 50.51 50.06 0 0 0
24/04/2019
50.51
 124,360 50.41 50.61 50.31 0 0 0
23/04/2019
50.41
 317,750 49.75 50.51 49.75 0 0 0
22/04/2019
49.75
 380,410 49.35 49.75 49.05 0 0 0
19/04/2019
49.35
 142,320 49.15 49.75 49.15 0 0 0
18/04/2019
49.15
 195,450 50.11 50.11 49.15 0 0 0
17/04/2019
50.11
 244,000 49.85 50.61 49.85 0 0 0
16/04/2019
49.85
 261,580 50.31 50.31 49.75 0 0 0
12/04/2019
50.31
 110,800 50.61 50.61 50.21 0 0 0
11/04/2019
50.61
 51,790 50.46 50.97 50.46 0 0 0
10/04/2019
50.46
 255,050 51.32 51.32 50.41 0 0 0
09/04/2019
51.32
 630,570 51.17 52.38 51.32 0 0 0
08/04/2019
51.17
 228,910 50.76 51.22 50.61 0 0 0
05/04/2019
50.76
 253,480 51.02 51.47 50.76 0 0 0
04/04/2019
51.02
 508,480 50.01 51.02 49.75 0 0 0
03/04/2019
50.01
 161,530 50.36 50.51 49.96 0 0 0
02/04/2019
50.36
 114,830 50.66 50.97 50.11 0 0 0
01/04/2019
50.66
 198,660 50.26 50.76 50.11 0 0 0
29/03/2019
50.26
 172,610 50.31 50.61 49.96 0 0 0
28/03/2019
50.31
 94,860 50.46 50.46 50.06 0 0 0
27/03/2019
50.46
 128,380 50.36 50.76 50.26 0 0 0
26/03/2019
50.36
 152,410 50.36 50.97 50.06 0 0 0
25/03/2019
50.36
 263,520 51.62 51.62 50.01 0 0 0
22/03/2019
51.62
 470,560 50.76 51.77 50.11 0 0 0
21/03/2019
50.76
 281,010 51.27 51.82 50.76 0 0 0
20/03/2019
51.27
 250,190 51.67 52.03 51.02 0 0 0
19/03/2019
51.67
 274,850 52.53 53.04 51.52 0 0 0
18/03/2019
52.53
 206,710 52.53 52.63 52.08 0 0 0
15/03/2019
52.53
 318,000 52.63 52.99 52.08 0 0 0
14/03/2019
52.63
 414,880 51.52 52.63 51.62 0 0 0
13/03/2019
51.52
 576,240 50.46 51.52 50.46 0 0 0
12/03/2019
50.46
 314,170 50.26 51.12 50.31 0 0 0
11/03/2019
50.26
 177,090 49.91 50.26 49.80 0 0 0
08/03/2019
49.91
 293,560 50.41 50.41 49.80 0 0 0
07/03/2019
50.41
 224,060 50.46 50.76 50.26 0 0 0
06/03/2019
50.46
 198,530 50.56 50.97 50.21 0 0 0
05/03/2019
50.56
 322,490 50.97 51.12 50.26 0 0 0
04/03/2019
50.97
 629,820 49.75 51.12 49.91 0 0 0
01/03/2019
49.75
 235,110 48.69 49.75 48.69 0 0 0
28/02/2019
48.69
 474,790 49.80 49.80 48.69 0 0 0
27/02/2019
49.80
 260,850 49.60 50.21 49.40 0 0 0
26/02/2019
49.60
 339,880 50.51 50.76 49.35 0 0 0
25/02/2019
50.51
 397,930 50.06 51.27 50.26 0 0 0
22/02/2019
50.06
 333,910 50.01 50.36 49.55 0 0 0
21/02/2019
50.01
 290,870 49.96 50.26 49.60 0 0 0
20/02/2019
49.96
 338,710 49.45 50.06 49.45 0 0 0
19/02/2019
49.45
 698,600 49.15 50.46 49.15 0 0 0
18/02/2019
49.15
 268,310 48.84 49.15 48.49 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |