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)
15/02/2019
48.84
 280,730 49.10 49.15 48.84 0 0 0
14/02/2019
49.10
 398,610 49.30 49.70 49.05 0 0 0
13/02/2019
49.30
 379,710 48.90 49.75 48.54 0 190 -0.0
12/02/2019
48.90
 306,350 49.25 49.25 48.49 0 0 0
11/02/2019
49.25
 344,550 47.78 49.25 48.29 0 0 0
01/02/2019
47.78
 223,210 47.99 48.24 47.48 0 0 0
31/01/2019
47.99
 326,950 47.38 48.24 47.48 0 0 0
30/01/2019
47.38
 133,150 47.48 47.58 47.28 0 0 0
29/01/2019
47.48
 92,370 47.58 47.78 47.23 0 0 0
28/01/2019
47.58
 337,020 46.47 47.68 46.72 0 0 0
25/01/2019
46.47
 205,020 45.81 46.67 45.81 0 0 0
24/01/2019
45.81
 70,270 45.71 46.07 45.71 0 0 0
23/01/2019
45.71
 76,830 45.76 45.97 45.61 0 0 0
22/01/2019
45.76
 160,140 46.32 46.37 45.76 0 0 0
21/01/2019
46.32
 162,760 45.06 46.42 45.16 0 0 0
18/01/2019
45.06
 126,480 45.46 45.71 45.06 0 0 0
17/01/2019
45.46
 278,850 46.32 46.32 45.46 0 0 0
16/01/2019
46.32
 92,390 46.42 46.67 46.17 0 0 0
15/01/2019
46.42
 94,060 46.42 46.47 46.02 0 0 0
14/01/2019
46.42
 151,770 46.72 46.72 46.22 0 0 0
11/01/2019
46.72
 237,830 46.62 46.77 46.42 0 0 0
10/01/2019
46.62
 153,450 46.22 46.82 46.02 0 0 0
09/01/2019
46.22
 166,090 45.97 46.32 45.71 2,050 0 0.2
08/01/2019
45.97
 132,390 46.17 46.17 45.46 0 0 0
07/01/2019
46.17
 214,970 45.46 46.47 45.76 0 0 0
04/01/2019
45.46
 242,880 44.96 45.46 43.64 0 2,050 -0.2
03/01/2019
44.96
 398,110 46.47 46.82 44.85 0 0 0
02/01/2019
46.47
 142,060 47.08 47.38 46.47 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2018
47.08
 206,530 47.48 47.83 47.08 0 0 0
27/12/2018
47.48
 146,070 46.83 47.83 47.33 0 0 0
26/12/2018
46.83
 173,060 46.93 47.33 46.78 0 0 0
25/12/2018
46.93
 307,360 47.68 47.68 46.58 0 0 0
24/12/2018
47.68
 114,300 47.58 48.13 47.58 0 0 0
21/12/2018
47.58
 219,630 47.13 47.68 46.83 0 0 0
20/12/2018
47.13
 244,990 47.18 47.83 47.03 0 0 0
19/12/2018
47.18
 216,260 47.98 47.98 47.18 0 0 0
18/12/2018
47.98
 562,170 49.83 49.83 47.33 2,473,200 90,000 253.5
17/12/2018
49.83
 426,310 49.13 49.83 48.28 0 0 0
14/12/2018
49.13
 316,090 49.53 49.99 49.03 0 0 0
13/12/2018
49.53
 305,910 49.08 49.83 49.28 0 0 0
12/12/2018
49.08
 216,070 48.58 49.13 48.53 0 0 0
11/12/2018
48.58
 211,990 48.48 48.73 48.33 0 0 0
10/12/2018
48.48
 206,070 49.08 49.08 48.48 0 0 0
07/12/2018
49.08
 533,170 48.08 49.33 47.83 0 0 0
06/12/2018
48.08
 256,150 47.78 48.23 47.33 0 0 0
05/12/2018
47.78
 287,080 47.58 47.93 46.93 0 0 0
04/12/2018
47.58
 276,230 47.53 47.73 47.33 0 0 0
03/12/2018
47.53
 230,370 46.13 47.58 46.88 0 0 0
30/11/2018
46.13
 279,650 45.73 46.73 45.73 0 0 0
29/11/2018
45.73
 645,610 47.83 47.98 45.58 0 0 0
28/11/2018
47.83
 243,550 47.33 47.83 47.08 0 0 0
27/11/2018
47.33
 400,960 48.08 48.68 47.23 0 0 0
26/11/2018
48.08
 161,780 47.63 48.08 47.38 0 0 0
23/11/2018
47.63
 186,930 48.28 48.43 47.63 0 0 0
22/11/2018
48.28
 316,850 47.83 48.43 47.93 0 0 0
21/11/2018
47.83
 360,260 47.88 48.03 47.13 0 0 0
20/11/2018
47.88
 296,690 47.53 48.18 47.28 326,370 326,370 0
19/11/2018
47.53
 298,320 46.58 47.53 46.83 0 0 0
16/11/2018
46.58
 215,030 46.08 47.18 46.28 0 0 0
15/11/2018
46.08
 210,550 46.83 47.08 46.03 0 0 0
14/11/2018
46.83
 216,870 46.83 47.13 46.18 300,010 300,000 0.0
13/11/2018
46.83
 218,020 47.58 47.58 46.63 0 0 0
12/11/2018
47.58
 151,340 47.08 47.58 46.48 0 0 0
09/11/2018
47.08
 388,720 48.43 48.43 47.08 0 10 -0.0
08/11/2018
48.43
 174,860 48.18 49.08 48.33 0 0 0
07/11/2018
48.18
 306,160 48.58 48.83 47.83 0 0 0
06/11/2018
48.58
 249,410 49.33 49.99 48.48 0 0 0
05/11/2018
49.33
 279,570 49.33 49.33 48.13 0 0 0
02/11/2018
49.33
 490,040 47.58 49.48 47.83 0 0 0
01/11/2018
47.58
 405,070 48.58 48.88 47.58 0 0 0
31/10/2018
48.58
 395,130 45.88 48.58 46.83 0 0 0
30/10/2018
45.88
 465,990 45.13 46.33 45.13 0 0 0
29/10/2018
45.13
 347,860 46.38 46.48 45.13 0 0 0
26/10/2018
46.38
 483,170 47.53 48.53 46.38 0 0 0
25/10/2018
47.53
 732,890 48.08 48.08 45.33 4,680 0 0.4
24/10/2018
48.08
 495,030 49.58 50.34 48.08 0 0 0
23/10/2018
49.58
 720,520 50.84 50.84 48.98 0 0 0
22/10/2018
50.84
 468,070 52.19 52.89 50.84 0 4,680 -0.5
19/10/2018
52.19
 490,740 52.09 52.34 50.84 0 0 0
18/10/2018
52.09
 284,180 52.09 52.74 51.59 0 0 0
17/10/2018
52.09
 406,450 51.89 52.99 52.09 0 0 0
16/10/2018
51.89
 397,230 51.34 52.04 51.14 10,090 0 1.0
15/10/2018
51.34
 729,640 52.99 52.99 51.09 0 0 0
12/10/2018
52.99
 877,550 51.19 52.99 49.94 0 0 0
11/10/2018
51.19
 1,921,600 54.94 54.94 51.19 600,685 612,685 -1.3
10/10/2018
54.94
 468,510 54.39 54.94 54.44 0 0 0
09/10/2018
54.39
 529,550 53.44 54.84 53.59 200,000 200,000 0
08/10/2018
53.44
 356,800 53.44 53.99 52.89 100,000 100,000 0
05/10/2018
53.44
 560,060 54.09 54.59 53.34 530,000 530,000 0
04/10/2018
54.09
 554,870 53.99 54.94 54.04 400,003 400,003 0
03/10/2018
53.99
 837,480 52.39 54.04 52.44 0 0 0
02/10/2018
52.39
 477,400 52.64 53.14 52.39 0 0 0
01/10/2018
52.64
 603,020 52.84 53.84 52.09 0 0 0
28/09/2018
52.84
 1,264,710 51.49 53.19 51.49 0 0 0
27/09/2018
51.49
 277,900 51.34 51.74 51.04 0 0 0
26/09/2018
51.34
 400,590 51.84 52.04 51.34 0 0 0
25/09/2018
51.84
 663,540 51.29 52.19 50.64 0 0 0
24/09/2018
51.29
 448,020 50.89 51.74 51.09 0 0 0
21/09/2018
50.89
 684,370 49.78 50.89 49.78 0 0 0
20/09/2018
49.78
 411,870 49.78 50.19 49.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |