CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.80
0.05
(0.34%)
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
(2026-09-08) 		-20.15 -52.47% 244,459,900 -97,690,223 0
14.75
38.40
14.75
2 tháng
(2026-08-10) 		-17.70 -49.24% 340,711,000 -97,690,223 0
14.75
43.10
14.75
3 tháng
(2026-07-10) 		-28.35 -60.84% 560,791,800 -97,690,223 0
14.75
46.90
14.75
6 tháng
(2026-04-13) 		-55.08 -75.11% 652,268,800 -97,690,223 0
14.75
76.67
14.75
12 tháng
(2025-10-13) 		-37.81 -67.44% 821,750,000 -97,690,223 0
14.75
84.67
14.75
24 tháng
(2024-10-18) 		-43.01 -70.21% 1,018,920,200 -97,690,223 0
14.75
84.67
14.75
36 tháng
(2023-10-24) 		-29.07 -61.43% 1,314,337,900 -97,690,223 0
14.75
84.67
14.75
60 tháng
(2021-11-03) 		-28.89 -61.28% 1,640,422,700 -97,690,223 0
14.75
84.67
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
37.98
 357,800 38.16 38.21 37.85 0 0 0
19/03/2021
38.16
 347,500 37.89 38.25 37.89 0 0 0
18/03/2021
38.30
 335,000 37.76 38.30 37.71 0 0 0
17/03/2021
37.71
 221,900 37.85 37.85 37.58 0 0 0
16/03/2021
37.67
 259,300 37.85 37.94 37.53 0 0 0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021
37.94
 513,900 38.12 38.12 37.76 0 0 0
12/03/2021
37.35
 196,400 37.62 37.75 37.35 0 0 0
11/03/2021
37.53
 232,300 37.75 37.75 37.35 0 0 0
10/03/2021
37.35
 291,600 37.48 37.62 37.08 0 0 0
09/03/2021
37.31
 287,000 37.13 37.35 36.95 0 0 0
08/03/2021
37.35
 352,200 37.44 37.53 37.08 0 0 0
05/03/2021
37.44
 290,000 37.04 37.53 36.86 0 0 0
04/03/2021
37.44
 371,100 38.42 38.42 37.08 0 0 0
03/03/2021
37.80
 526,100 37.98 38.06 37.71 0 0 0
02/03/2021
37.53
 317,600 37.98 37.98 37.44 0 0 0
01/03/2021
37.84
 482,000 38.42 38.42 37.57 0 0 0
26/02/2021
37.93
 579,400 37.93 38.02 37.31 0 0 0
25/02/2021
37.53
 427,100 37.08 37.53 36.99 0 0 0
24/02/2021
36.99
 562,400 37.31 37.71 36.72 0 0 0
23/02/2021
37.31
 1,045,500 37.98 37.98 37.13 0 0 0
22/02/2021
38.02
 665,700 38.42 38.65 37.89 0 0 0
19/02/2021
38.82
 459,900 38.87 39.09 38.42 0 0 0
18/02/2021
39.09
 869,200 38.87 39.09 38.24 0 0 0
17/02/2021
38.65
 837,600 37.53 38.87 37.35 0 0 0
09/02/2021
37.35
 522,600 37.35 37.44 35.74 0 0 0
08/02/2021
36.14
 644,100 37.48 37.53 35.74 0 0 0
05/02/2021
37.48
 620,600 37.04 37.53 36.59 0 0 0
04/02/2021
37.04
 649,600 36.99 37.04 36.19 0 0 0
03/02/2021
37.04
 639,700 37.31 37.31 36.37 0 0 0
02/02/2021
36.41
 599,800 34.85 36.59 34.76 0 0 0
01/02/2021
35.21
 600,700 36.63 37.04 34.85 0 0 0
29/01/2021
37.13
 901,800 33.51 37.13 33.51 0 0 0
28/01/2021
34.71
 1,106,100 34.85 36.19 34.71 0 0 0
27/01/2021
37.31
 663,300 37.98 38.65 35.34 0 0 0
26/01/2021
37.98
 595,600 38.87 38.87 37.57 0 0 0
25/01/2021
38.87
 1,264,300 37.80 38.87 37.53 0 0 0
22/01/2021
37.53
 716,000 37.08 37.98 36.95 0 0 0
21/01/2021
36.81
 419,300 36.19 37.04 35.96 0 0 0
20/01/2021
35.96
 978,200 35.29 36.05 34.85 0 0 0
19/01/2021
35.29
 857,500 37.22 37.35 34.89 0 0 0
18/01/2021
37.48
 641,400 37.75 37.75 37.08 0 0 0
15/01/2021
36.86
 530,900 36.68 37.08 36.68 0 0 0
14/01/2021
36.68
 476,100 37.31 37.31 36.55 0 0 0
13/01/2021
36.95
 448,100 37.31 37.44 36.95 0 0 0
12/01/2021
37.04
 561,700 37.04 37.08 36.72 0 0 0
11/01/2021
36.95
 579,000 37.08 37.08 36.72 0 0 0
08/01/2021
36.81
 554,000 36.63 37.08 36.10 0 0 0
07/01/2021
36.46
 582,700 36.28 36.46 36.10 0 0 0
06/01/2021
36.28
 721,900 36.63 36.72 36.19 0 0 0
05/01/2021
36.32
 534,700 36.19 36.55 36.01 0 0 0
04/01/2021
36.50
 743,400 36.41 36.68 36.01 0 0 0
31/12/2020
36.19
 681,980 36.05 36.28 35.92 0 0 0
30/12/2020
35.92
 1,345,200 35.07 36.32 35.29 0 0 0
29/12/2020
35.07
 1,003,660 34.85 35.21 34.58 0 0 0
28/12/2020
34.76
 735,450 35.07 35.07 34.54 0 0 0
25/12/2020
34.71
 571,620 34.18 34.71 34.04 0 0 0
24/12/2020
34.36
 497,430 34.85 34.85 33.95 0 0 0
23/12/2020
34.85
 505,640 35.03 35.25 34.85 0 0 0
22/12/2020
34.98
 957,080 34.76 35.16 34.40 0 0 0
21/12/2020
34.54
 676,290 34.54 34.58 34.18 0 0 0
18/12/2020
34.54
 582,740 33.86 34.62 33.86 0 0 0
17/12/2020
33.86
 1,289,500 34.18 34.62 33.51 0 0 0
16/12/2020
34.67
 636,190 34.49 34.67 34.40 0 0 0
15/12/2020
34.45
 867,800 34.80 35.29 34.04 0 0 0
14/12/2020
34.67
 533,210 34.62 34.85 34.62 0 0 0
11/12/2020
34.58
 1,089,180 33.95 34.85 33.95 0 0 0
10/12/2020
32.61
 964,410 35.07 35.21 32.61 0 0 0
09/12/2020
35.03
 566,430 35.07 35.25 34.85 0 0 0
08/12/2020: Cổ tức tiền mặt tỉ lệ: 6%
08/12/2020
35.07
 727,940 34.98 35.16 34.85 0 0 0
07/12/2020
34.80
 594,550 34.80 35.25 34.49 0 0 0
04/12/2020
34.80
 904,440 34.36 34.80 34.32 0 0 0
03/12/2020
34.36
 942,980 34.14 34.36 33.69 0 0 0
02/12/2020
34.14
 1,002,760 34.58 34.58 33.96 0 0 0
01/12/2020
34.58
 890,610 34.14 34.58 33.96 0 0 0
30/11/2020
34.54
 1,194,810 35.38 35.38 34.54 0 0 0
27/11/2020
34.94
 1,255,000 33.78 34.98 33.69 0 0 0
26/11/2020
33.78
 816,530 33.65 33.92 33.25 0 0 0
25/11/2020
33.78
 1,091,650 33.78 34.36 33.65 0 0 0
24/11/2020
33.65
 1,122,210 34.14 34.18 32.81 0 0 0
23/11/2020
34.01
 1,959,950 32.81 34.05 32.54 0 0 0
20/11/2020
32.63
 646,460 32.81 32.85 32.54 0 0 0
19/11/2020
32.81
 1,323,020 33.03 33.03 32.59 0 0 0
18/11/2020
32.59
 780,440 32.68 32.81 32.41 0 0 0
17/11/2020
32.81
 887,650 32.36 32.81 32.10 0 0 0
16/11/2020
31.97
 1,409,570 32.76 32.85 31.97 0 0 0
13/11/2020
32.72
 631,180 32.59 33.03 32.59 0 0 0
12/11/2020
32.63
 889,610 31.88 32.63 31.70 0 0 0
11/11/2020
31.88
 1,709,780 32.36 32.41 31.74 0 0 0
10/11/2020
32.36
 1,116,100 32.72 32.81 32.36 0 0 0
09/11/2020
32.81
 1,506,110 33.03 33.21 32.36 0 0 0
06/11/2020
32.50
 1,668,190 32.59 33.25 32.41 0 0 0
05/11/2020
32.19
 1,297,760 32.36 32.54 31.88 0 0 0
04/11/2020
31.79
 941,660 31.48 32.01 31.30 0 0 0
03/11/2020
31.48
 1,068,050 32.28 32.28 31.30 0 0 0
02/11/2020
31.70
 1,565,570 30.99 32.05 30.81 0 0 0
30/10/2020
30.81
 1,141,590 29.93 30.81 29.53 0 0 0
29/10/2020
29.62
 1,616,230 29.26 30.24 29.00 0 0 0
28/10/2020
29.26
 1,433,230 30.64 30.95 29.26 0 0 0
27/10/2020
30.77
 1,082,800 30.81 31.03 30.46 0 0 0
26/10/2020
30.59
 1,797,850 30.46 31.48 30.19 0 0 0

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