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)
19/09/2018
49.78
 367,070 49.58 50.59 49.43 0 0 0
18/09/2018
49.58
 642,400 50.04 50.04 49.28 0 1,400 -0.1
17/09/2018
50.04
 665,280 51.04 51.04 49.78 0 0 0
14/09/2018
51.04
 318,500 50.84 51.24 50.59 0 0 0
13/09/2018
50.84
 428,650 50.34 51.39 50.34 0 3,000 -0.3
12/09/2018
50.34
 495,280 49.94 51.14 50.09 0 0 0
11/09/2018
49.94
 369,850 49.18 50.04 48.58 0 0 0
10/09/2018
49.18
 225,430 49.18 49.58 48.93 0 0 0
07/09/2018
49.18
 344,570 48.08 49.28 48.08 100,000 100,000 0
06/09/2018
48.08
 550,090 48.83 49.48 48.08 0 0 0
05/09/2018
48.83
 708,970 50.09 50.09 48.58 0 0 0
04/09/2018
50.09
 879,050 51.64 51.79 50.09 0 0 0
31/08/2018
51.64
 725,630 53.09 53.09 51.64 0 0 0
30/08/2018
53.09
 555,710 52.14 53.34 51.64 0 0 0
29/08/2018
52.14
 526,510 51.59 52.39 51.54 0 0 0
28/08/2018
51.59
 381,080 51.59 52.09 51.49 0 0 0
27/08/2018
51.59
 500,450 52.04 52.69 51.44 0 0 0
24/08/2018
52.04
 360,740 51.99 52.44 51.44 33,000 33,000 0
23/08/2018
51.99
 455,700 52.04 52.04 51.19 0 0 0
22/08/2018
52.04
 485,360 52.59 52.69 51.49 147,840 147,840 0
21/08/2018
52.59
 768,210 50.04 52.59 49.89 35,310 35,310 0
20/08/2018
50.04
 396,840 49.58 50.69 49.43 0 0 0
17/08/2018
49.58
 372,440 50.59 51.29 49.58 66,100 66,100 0
16/08/2018
50.59
 486,970 49.58 50.59 48.58 0 0 0
15/08/2018
49.58
 598,050 51.09 51.69 49.33 0 0 0
14/08/2018
51.09
 1,080,220 48.83 51.09 48.88 0 0 0
13/08/2018
48.83
 495,460 48.08 48.83 47.43 100,000 100,000 0
10/08/2018
48.08
 440,650 48.08 48.88 47.83 0 0 0
09/08/2018
48.08
 621,900 46.33 48.18 46.53 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
46.33
 144,480 45.63 46.78 46.08 66,000 66,000 0
07/08/2018
45.63
 203,370 46.32 46.32 45.58 0 0 0
06/08/2018
46.32
 199,980 47.31 47.31 46.22 0 0 0
03/08/2018
47.31
 243,290 47.31 48.06 47.16 0 0 0
02/08/2018
47.31
 285,850 46.57 47.31 46.32 0 0 0
01/08/2018
46.57
 442,990 47.81 47.81 46.37 200,000 200,000 0
31/07/2018
47.81
 412,600 48.01 48.01 47.21 0 0 0
30/07/2018
48.01
 438,710 46.32 48.01 46.62 1,020,000 1,020,000 0
27/07/2018
46.32
 368,690 44.59 46.32 44.84 0 0 0
26/07/2018
44.59
 548,680 45.58 46.02 44.34 0 20 -0.0
25/07/2018
45.58
 373,040 46.12 47.26 45.58 20,000 20,000 0
24/07/2018
46.12
 360,690 47.56 47.56 45.63 0 0 0
23/07/2018
47.56
 500,260 47.11 48.70 47.06 0 0 0
20/07/2018
47.11
 837,410 46.57 47.11 45.58 100,000 100,000 0
19/07/2018
46.57
 637,620 47.56 47.96 46.57 20,000 20,060 -0.0
18/07/2018
47.56
 812,290 46.52 48.06 45.83 0 0 0
17/07/2018
46.52
 670,960 44.74 46.82 44.14 0 0 0
16/07/2018
44.74
 574,830 42.11 44.84 42.61 0 0 0
13/07/2018
42.11
 217,450 40.72 42.56 41.12 0 0 0
12/07/2018
40.72
 114,410 40.87 41.61 40.13 0 0 0
11/07/2018
40.87
 426,990 42.36 42.36 39.83 50,000 50,000 0
10/07/2018
42.36
 319,020 40.87 42.61 40.62 0 0 0
09/07/2018
40.87
 398,130 42.85 43.10 40.87 0 0 0
06/07/2018
42.85
 469,910 40.28 42.85 39.19 0 0 0
05/07/2018
40.28
 523,390 40.28 42.01 38.64 0 0 0
04/07/2018
40.28
 493,240 37.65 40.28 37.16 0 0 0
03/07/2018
37.65
 775,020 40.13 40.62 37.65 0 0 0
02/07/2018
40.13
 738,950 43.10 43.10 40.13 60,000 60,000 0
29/06/2018
43.10
 581,690 44.74 45.08 42.46 65,460 65,460 0
28/06/2018
44.74
 931,230 48.06 48.50 44.74 0 0 0
27/06/2018
48.06
 512,250 50.63 50.98 48.06 142,430 142,430 0
26/06/2018
50.63
 458,090 51.28 51.28 48.95 0 0 0
25/06/2018
51.28
 322,980 52.02 53.21 51.28 95,090 95,090 0
22/06/2018
52.02
 650,220 51.03 52.02 48.45 50,000 50,000 0
21/06/2018
51.03
 309,700 53.01 53.01 50.43 64,500 64,500 0
20/06/2018
53.01
 415,250 52.51 54.00 52.02 0 0 0
19/06/2018
52.51
 842,680 55.98 55.98 52.07 67,300 67,300 0
18/06/2018
55.98
 460,340 58.95 59.00 55.98 34,000 34,000 0
15/06/2018
58.95
 253,200 58.95 60.44 58.36 50,000 50,000 0
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/06/2018
58.95
 667,820 57.63 60.94 58.95 213,930 213,930 0
13/06/2018
57.63
 898,670 58.79 58.79 56.31 0 0 0
12/06/2018
58.79
 512,380 60.11 60.11 57.47 0 0 0
11/06/2018
60.11
 312,980 60.67 61.07 59.45 0 0 0
08/06/2018
60.67
 210,880 60.44 61.10 59.78 368,750 368,750 0
07/06/2018
60.44
 333,220 61.07 61.43 59.61 145,000 145,000 0
06/06/2018
61.07
 408,910 59.12 61.07 58.46 0 0 0
05/06/2018
59.12
 279,280 57.14 59.12 57.14 0 0 0
04/06/2018
57.14
 218,140 56.38 57.14 56.18 0 0 0
01/06/2018
56.38
 260,990 55.16 57.14 54.50 0 0 0
31/05/2018
55.16
 302,580 53.50 55.16 52.68 0 0 0
30/05/2018
53.50
 138,810 54.50 54.66 53.17 0 0 0
29/05/2018
54.50
 634,890 53.47 55.82 50.53 0 0 0
28/05/2018
53.47
 697,030 57.47 57.47 53.47 0 0 0
25/05/2018
57.47
 137,470 59.12 59.12 57.47 80,000 80,000 0
24/05/2018
59.12
 102,670 59.12 59.45 58.13 0 0 0
23/05/2018
59.12
 170,120 58.43 59.12 57.50 0 0 0
22/05/2018
58.43
 391,620 59.45 59.45 57.47 80,200 80,000 0.0
21/05/2018
59.45
 146,940 59.78 60.77 59.45 2,500 0 0.5
18/05/2018
59.78
 319,040 59.78 60.11 58.06 80,310 80,310 0
17/05/2018
59.78
 131,160 60.11 60.44 59.28 42,500 42,700 -0.0
16/05/2018
60.11
 323,540 61.10 61.10 59.71 34,280 36,000 -0.3
15/05/2018
61.10
 230,960 61.43 61.63 60.80 46,500 46,500 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
61.43
 228,360 60.37 61.70 60.28 733,000 733,000 0
11/05/2018
60.37
 492,930 58.40 60.37 57.50 0 780 -0.1
10/05/2018
58.40
 371,420 60.21 60.70 58.40 0 0 0
09/05/2018
60.21
 191,480 60.41 60.74 59.55 0 0 0
08/05/2018
60.41
 370,500 60.34 62.02 60.41 110,000 110,000 0
07/05/2018
60.34
 480,240 56.42 60.34 57.08 0 0 0
04/05/2018
56.42
 227,490 56.09 57.04 56.09 0 0 0
03/05/2018
56.09
 217,860 56.42 56.75 55.03 0 0 0
02/05/2018
56.42
 264,010 56.42 57.90 55.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |