CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
32.81
 887,650 31.97 32.81 32.10 680,630 451,140 16.8
16/11/2020
31.97
 1,409,570 32.72 32.85 31.97 196,120 150,390 3.6
13/11/2020
32.72
 631,180 32.63 33.03 32.59 170,690 0 12.6
12/11/2020
32.63
 889,610 31.88 32.63 31.70 139,550 230,510 -6.6
11/11/2020
31.88
 1,709,780 32.36 32.41 31.74 267,120 200,000 4.9
10/11/2020
32.36
 1,116,100 32.81 32.81 32.36 115,000 115,000 0
09/11/2020
32.81
 1,506,110 32.50 33.21 32.36 279,850 285,000 0.0
06/11/2020
32.50
 1,668,190 32.19 33.25 32.41 200,000 418,180 -16.1
05/11/2020
32.19
 1,297,760 31.79 32.54 31.88 420,480 210,000 15.3
04/11/2020
31.79
 941,660 31.48 32.01 31.30 437,440 599,230 -11.5
03/11/2020
31.48
 1,068,050 31.70 32.28 31.30 54,000 200,000 -10.3
02/11/2020
31.70
 1,565,570 30.81 32.05 30.81 159,800 249,900 -6.6
30/10/2020
30.81
 1,141,590 29.62 30.81 29.53 400,000 400,000 0
29/10/2020
29.62
 1,616,230 29.26 30.24 29.00 370,940 282,000 5.8
28/10/2020
29.26
 1,433,230 30.77 30.95 29.26 507,700 629,600 -8.4
27/10/2020
30.77
 1,082,800 30.59 31.03 30.46 104,000 104,000 0
26/10/2020
30.59
 1,797,850 30.15 31.48 30.19 0 142,950 -10.1
23/10/2020
30.15
 1,027,180 30.24 30.50 30.01 590,000 590,000 0
22/10/2020
30.24
 836,480 29.70 30.24 29.44 200,000 200,000 0
21/10/2020
29.70
 871,370 29.70 30.33 29.57 300,000 300,000 0
20/10/2020
29.70
 997,580 29.93 29.93 29.39 0 0 0
19/10/2020
29.93
 849,020 30.19 30.72 29.79 0 0 0
16/10/2020
30.19
 1,804,530 28.82 30.50 28.37 1,371,900 1,371,900 0
15/10/2020
28.82
 1,908,730 27.89 28.86 28.02 1,008,500 1,008,500 0
14/10/2020
27.89
 663,960 27.71 28.15 27.53 300,000 300,000 0
13/10/2020
27.71
 547,290 27.49 27.75 27.49 622,600 622,600 0
12/10/2020
27.49
 552,410 28.02 28.29 27.40 1,300,000 1,300,000 0
09/10/2020
28.02
 822,790 27.84 28.42 27.58 0 0 0
08/10/2020
27.84
 1,514,000 27.09 27.98 27.09 1,300,000 1,300,000 0
07/10/2020
27.09
 645,490 27.09 27.22 26.91 534,100 534,100 0
06/10/2020
27.09
 464,940 27.13 27.40 27.00 0 0 0
05/10/2020
27.13
 479,610 27.04 27.27 26.96 334,200 334,200 0
02/10/2020
27.04
 1,002,960 27.35 27.49 25.45 0 0 0
01/10/2020
27.35
 488,320 27.00 27.35 27.09 0 0 0
30/09/2020
27.00
 458,470 26.96 27.18 26.87 0 0 0
29/09/2020
26.96
 996,730 27.49 27.75 26.96 0 0 0
28/09/2020
27.49
 635,190 27.49 27.53 27.31 0 0 0
25/09/2020
27.49
 560,390 27.62 27.84 27.35 0 0 0
24/09/2020
27.62
 594,470 28.11 28.11 27.58 0 0 0
23/09/2020
28.11
 2,082,610 27.00 28.11 26.91 400,000 400,000 0
22/09/2020
27.00
 594,930 27.04 27.09 26.78 0 0 0
21/09/2020
27.04
 907,790 26.78 27.31 26.78 100,000 100,000 0
18/09/2020
26.78
 268,900 26.51 26.78 26.51 0 0 0
17/09/2020
26.51
 393,600 26.91 27.04 26.51 322,150 300,000 1.3
16/09/2020
26.91
 634,810 26.56 27.04 26.69 124,480 54,710 4.2
15/09/2020
26.56
 313,000 26.60 26.73 26.47 0 0 0
14/09/2020
26.60
 504,820 26.38 26.60 26.42 444,770 481,770 -2.2
11/09/2020
26.38
 349,420 26.51 26.51 26.16 0 69,770 -4.1
10/09/2020
26.51
 294,680 26.38 26.60 26.38 0 0 0
09/09/2020
26.38
 348,460 26.51 26.51 26.07 0 0 0
08/09/2020
26.51
 510,730 26.11 26.51 25.85 0 1,220 -0.1
07/09/2020
26.11
 890,940 26.87 27.04 26.11 112,240 112,240 0
04/09/2020
26.87
 727,010 27.22 27.22 26.60 0 0 0
03/09/2020
27.22
 694,700 27.04 27.27 26.73 8,270 0 0.5
01/09/2020
27.04
 611,550 26.60 27.09 26.51 285,000 285,840 -0.1
31/08/2020
26.60
 638,480 26.96 27.31 26.60 0 0 0
28/08/2020
26.96
 1,224,030 26.07 27.40 26.20 30,000 38,270 -0.5
27/08/2020
26.07
 605,350 26.16 26.16 25.89 0 0 0
26/08/2020
26.16
 601,340 26.47 26.51 25.98 0 0 0
25/08/2020
26.47
 1,147,730 25.98 26.47 26.07 0 0 0
24/08/2020
25.98
 1,374,000 24.96 26.07 25.45 1,225,601 1,225,601 0
21/08/2020
24.96
 842,610 24.65 25.05 24.74 0 0 0
20/08/2020
24.65
 668,690 24.65 24.92 24.38 0 0 0
19/08/2020
24.65
 663,300 24.52 24.83 24.43 5,400 0 0.3
18/08/2020
24.52
 418,780 24.78 24.87 24.38 0 0 0
17/08/2020
24.78
 303,530 25.05 25.05 24.56 0 0 0
14/08/2020
25.05
 581,400 24.83 25.40 24.74 0 5,400 -0.3
13/08/2020
24.83
 566,750 24.21 24.83 24.30 2,179,600 2,179,600 0
12/08/2020
24.21
 431,140 24.43 24.43 24.07 262,000 262,000 0
11/08/2020
24.43
 390,200 24.52 24.61 24.21 1,485,350 1,485,350 0
10/08/2020
24.52
 348,770 24.47 24.83 24.47 0 0 0
07/08/2020
24.47
 399,080 24.65 25.01 24.43 77,810 77,810 0
06/08/2020
24.65
 605,910 24.34 25.01 24.30 263,330 223,330 2.2
05/08/2020
24.34
 418,820 23.72 24.38 23.54 0 0 0
04/08/2020
23.72
 381,250 23.41 23.94 23.50 43,530 0 2.3
03/08/2020
23.41
 579,260 22.88 23.50 22.88 80,000 80,000 0.0
31/07/2020
22.88
 440,450 22.83 22.92 22.08 2,760 0 0.1
30/07/2020
22.83
 338,980 22.83 23.10 22.74 0 43,530 -2.2
29/07/2020
22.83
 1,011,340 23.94 23.94 22.30 0 40,000 -2.0
28/07/2020
23.94
 779,540 23.10 23.99 23.05 0 2,760 -0.1
27/07/2020
23.10
 970,710 24.83 24.83 23.10 95,230 95,230 0
24/07/2020
24.83
 921,350 26.16 26.16 24.34 35,000 35,000 0
23/07/2020
26.16
 327,350 25.98 26.38 25.98 420,000 380,000 2.3
22/07/2020
25.98
 456,500 26.34 26.34 25.94 300,000 300,000 0
21/07/2020
26.34
 212,580 26.34 26.51 26.16 0 0 0
20/07/2020
26.34
 353,660 26.78 26.78 26.34 0 40,000 -2.4
17/07/2020
26.78
 308,760 26.82 26.82 26.60 6,660 0 0.4
16/07/2020
26.82
 339,840 26.69 26.82 26.47 104,760 100,000 0.3
15/07/2020
26.69
 490,010 26.29 26.78 26.47 980,000 980,000 0
14/07/2020
26.29
 325,390 26.29 26.34 25.98 5,210 6,660 -0.1
13/07/2020
26.29
 288,510 26.56 26.78 26.29 150,000 154,760 -0.3
10/07/2020
26.56
 305,070 26.87 26.87 26.42 23,000 23,000 0
09/07/2020
26.87
 786,280 26.25 26.91 26.29 108,170 105,210 0.2
08/07/2020
26.25
 278,600 26.34 26.38 26.16 0 0 0
07/07/2020
26.34
 375,160 26.38 26.60 26.34 6,320 0 0.4
06/07/2020
26.38
 408,770 25.98 26.51 26.07 580,970 591,090 -0.6
03/07/2020
25.98
 249,650 26.02 26.11 25.98 0 0 0
02/07/2020
26.02
 209,080 25.98 26.16 25.71 82,000 91,050 -0.5
01/07/2020
25.98
 249,490 25.45 26.25 25.45 100,000 100,000 0
30/06/2020
25.45
 372,480 25.49 25.85 25.01 132,420 126,310 0.4

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