CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.90
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
(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)
23/04/2019
49.69
 317,750 49.05 49.79 49.05 0 0 0
22/04/2019
49.05
 380,410 48.65 49.05 48.35 0 0 0
19/04/2019
48.65
 142,320 48.45 49.05 48.45 0 0 0
18/04/2019
48.45
 195,450 49.39 49.39 48.45 0 0 0
17/04/2019
49.39
 244,000 49.15 49.89 49.15 0 0 0
16/04/2019
49.15
 261,580 49.59 49.59 49.05 0 0 0
12/04/2019
49.59
 110,800 49.89 49.89 49.49 0 0 0
11/04/2019
49.89
 51,790 49.74 50.24 49.74 0 0 0
10/04/2019
49.74
 255,050 50.59 50.59 49.69 0 0 0
09/04/2019
50.59
 630,570 50.44 51.64 50.59 0 0 0
08/04/2019
50.44
 228,910 50.04 50.49 49.89 0 0 0
05/04/2019
50.04
 253,480 50.29 50.74 50.04 0 0 0
04/04/2019
50.29
 508,480 49.29 50.29 49.05 0 0 0
03/04/2019
49.29
 161,530 49.64 49.79 49.25 0 0 0
02/04/2019
49.64
 114,830 49.94 50.24 49.39 0 0 0
01/04/2019
49.94
 198,660 49.54 50.04 49.39 0 0 0
29/03/2019
49.54
 172,610 49.59 49.89 49.25 0 0 0
28/03/2019
49.59
 94,860 49.74 49.74 49.34 0 0 0
27/03/2019
49.74
 128,380 49.64 50.04 49.54 0 0 0
26/03/2019
49.64
 152,410 49.64 50.24 49.34 0 0 0
25/03/2019
49.64
 263,520 50.89 50.89 49.29 0 0 0
22/03/2019
50.89
 470,560 50.04 51.04 49.39 0 0 0
21/03/2019
50.04
 281,010 50.54 51.09 50.04 0 0 0
20/03/2019
50.54
 250,190 50.94 51.29 50.29 0 0 0
19/03/2019
50.94
 274,850 51.78 52.28 50.79 0 0 0
18/03/2019
51.78
 206,710 51.78 51.88 51.34 0 0 0
15/03/2019
51.78
 318,000 51.88 52.23 51.34 0 0 0
14/03/2019
51.88
 414,880 50.79 51.88 50.89 0 0 0
13/03/2019
50.79
 576,240 49.74 50.79 49.74 0 0 0
12/03/2019
49.74
 314,170 49.54 50.39 49.59 0 0 0
11/03/2019
49.54
 177,090 49.20 49.54 49.10 0 0 0
08/03/2019
49.20
 293,560 49.69 49.69 49.10 0 0 0
07/03/2019
49.69
 224,060 49.74 50.04 49.54 0 0 0
06/03/2019
49.74
 198,530 49.84 50.24 49.49 0 0 0
05/03/2019
49.84
 322,490 50.24 50.39 49.54 0 0 0
04/03/2019
50.24
 629,820 49.05 50.39 49.20 0 0 0
01/03/2019
49.05
 235,110 48.00 49.05 48.00 0 0 0
28/02/2019
48.00
 474,790 49.10 49.10 48.00 0 0 0
27/02/2019
49.10
 260,850 48.90 49.49 48.70 0 0 0
26/02/2019
48.90
 339,880 49.79 50.04 48.65 0 0 0
25/02/2019
49.79
 397,930 49.34 50.54 49.54 0 0 0
22/02/2019
49.34
 333,910 49.29 49.64 48.85 0 0 0
21/02/2019
49.29
 290,870 49.25 49.54 48.90 0 0 0
20/02/2019
49.25
 338,710 48.75 49.34 48.75 0 0 0
19/02/2019
48.75
 698,600 48.45 49.74 48.45 0 0 0
18/02/2019
48.45
 268,310 48.15 48.45 47.80 190 0 0.0
15/02/2019
48.15
 280,730 48.40 48.45 48.15 0 0 0
14/02/2019
48.40
 398,610 48.60 49.00 48.35 0 0 0
13/02/2019
48.60
 379,710 48.20 49.05 47.85 0 190 -0.0
12/02/2019
48.20
 306,350 48.55 48.55 47.80 0 0 0
11/02/2019
48.55
 344,550 47.10 48.55 47.60 0 0 0
01/02/2019
47.10
 223,210 47.30 47.55 46.81 0 0 0
31/01/2019
47.30
 326,950 46.71 47.55 46.81 0 0 0
30/01/2019
46.71
 133,150 46.81 46.90 46.61 0 0 0
29/01/2019
46.81
 92,370 46.90 47.10 46.56 0 0 0
28/01/2019
46.90
 337,020 45.81 47.00 46.06 0 0 0
25/01/2019
45.81
 205,020 45.16 46.01 45.16 0 0 0
24/01/2019
45.16
 70,270 45.06 45.41 45.06 0 0 0
23/01/2019
45.06
 76,830 45.11 45.31 44.96 0 0 0
22/01/2019
45.11
 160,140 45.66 45.71 45.11 0 0 0
21/01/2019
45.66
 162,760 44.42 45.76 44.51 0 0 0
18/01/2019
44.42
 126,480 44.81 45.06 44.42 0 0 0
17/01/2019
44.81
 278,850 45.66 45.66 44.81 0 0 0
16/01/2019
45.66
 92,390 45.76 46.01 45.51 0 0 0
15/01/2019
45.76
 94,060 45.76 45.81 45.36 0 0 0
14/01/2019
45.76
 151,770 46.06 46.06 45.56 0 0 0
11/01/2019
46.06
 237,830 45.96 46.11 45.76 0 0 0
10/01/2019
45.96
 153,450 45.56 46.16 45.36 0 0 0
09/01/2019
45.56
 166,090 45.31 45.66 45.06 2,050 0 0.2
08/01/2019
45.31
 132,390 45.51 45.51 44.81 0 0 0
07/01/2019
45.51
 214,970 44.81 45.81 45.11 0 0 0
04/01/2019
44.81
 242,880 44.32 44.81 43.02 0 2,050 -0.2
03/01/2019
44.32
 398,110 45.81 46.16 44.22 0 0 0
02/01/2019
45.81
 142,060 46.41 46.71 45.81 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2018
46.41
 206,530 46.81 47.15 46.41 0 0 0
27/12/2018
46.81
 146,070 46.16 47.15 46.66 0 0 0
26/12/2018
46.16
 173,060 46.26 46.66 46.11 0 0 0
25/12/2018
46.26
 307,360 47.00 47.00 45.92 0 0 0
24/12/2018
47.00
 114,300 46.90 47.45 46.90 0 0 0
21/12/2018
46.90
 219,630 46.46 47.00 46.16 0 0 0
20/12/2018
46.46
 244,990 46.51 47.15 46.36 0 0 0
19/12/2018
46.51
 216,260 47.30 47.30 46.51 0 0 0
18/12/2018
47.30
 562,170 49.13 49.13 46.66 2,473,200 90,000 253.5
17/12/2018
49.13
 426,310 48.43 49.13 47.60 0 0 0
14/12/2018
48.43
 316,090 48.83 49.27 48.34 0 0 0
13/12/2018
48.83
 305,910 48.39 49.13 48.58 0 0 0
12/12/2018
48.39
 216,070 47.89 48.43 47.84 0 0 0
11/12/2018
47.89
 211,990 47.79 48.04 47.64 0 0 0
10/12/2018
47.79
 206,070 48.39 48.39 47.79 0 0 0
07/12/2018
48.39
 533,170 47.40 48.63 47.15 0 0 0
06/12/2018
47.40
 256,150 47.10 47.55 46.66 0 0 0
05/12/2018
47.10
 287,080 46.90 47.25 46.26 0 0 0
04/12/2018
46.90
 276,230 46.85 47.05 46.66 0 0 0
03/12/2018
46.85
 230,370 45.47 46.90 46.21 0 0 0
30/11/2018
45.47
 279,650 45.08 46.06 45.08 0 0 0
29/11/2018
45.08
 645,610 47.15 47.30 44.93 0 0 0
28/11/2018
47.15
 243,550 46.66 47.15 46.41 0 0 0
27/11/2018
46.66
 400,960 47.40 47.99 46.56 0 0 0
26/11/2018
47.40
 161,780 46.95 47.40 46.71 0 0 0
23/11/2018
46.95
 186,930 47.60 47.74 46.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |