CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.95
0.20
(1.36%)
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)
23/10/2020
30.15
 1,027,180 30.37 30.50 30.01 0 0 0
22/10/2020
30.24
 836,480 29.79 30.24 29.44 0 0 0
21/10/2020
29.70
 871,370 29.70 30.33 29.57 0 0 0
20/10/2020
29.70
 997,580 29.84 29.88 29.39 0 0 0
19/10/2020
29.93
 849,020 30.50 30.72 29.79 0 0 0
16/10/2020
30.19
 1,804,530 28.82 30.50 28.37 0 0 0
15/10/2020
28.82
 1,908,730 28.02 28.86 28.02 0 0 0
14/10/2020
27.89
 663,960 27.67 28.15 27.53 0 0 0
13/10/2020
27.71
 547,290 27.49 27.75 27.49 0 0 0
12/10/2020
27.49
 552,410 28.11 28.29 27.40 0 0 0
09/10/2020
28.02
 822,790 27.93 28.42 27.58 0 0 0
08/10/2020
27.84
 1,514,000 27.13 27.98 27.09 0 0 0
07/10/2020
27.09
 645,490 27.00 27.22 26.91 0 0 0
06/10/2020
27.09
 464,940 27.40 27.40 27.00 0 0 0
05/10/2020
27.13
 479,610 27.04 27.27 26.96 0 0 0
02/10/2020
27.04
 1,002,960 27.40 27.49 25.45 0 0 0
01/10/2020
27.35
 488,320 27.09 27.35 27.09 0 0 0
30/09/2020
27.00
 458,470 27.04 27.18 26.87 0 0 0
29/09/2020
26.96
 996,730 27.71 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 27.71 27.84 27.35 0 0 0
24/09/2020
27.62
 594,470 27.84 28.06 27.58 0 0 0
23/09/2020
28.11
 2,082,610 26.96 28.11 26.91 0 0 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 0 0 0
18/09/2020
26.78
 268,900 26.51 26.78 26.51 0 0 0
17/09/2020
26.51
 393,600 27.00 27.04 26.51 0 0 0
16/09/2020
26.91
 634,810 26.96 27.04 26.69 0 0 0
15/09/2020
26.56
 313,000 26.60 26.73 26.47 0 0 0
14/09/2020
26.60
 504,820 26.60 26.60 26.42 0 0 0
11/09/2020
26.38
 349,420 26.42 26.42 26.16 0 0 0
10/09/2020
26.51
 294,680 26.42 26.60 26.38 0 0 0
09/09/2020
26.38
 348,460 26.16 26.42 26.07 0 0 0
08/09/2020
26.51
 510,730 26.16 26.51 25.85 0 0 0
07/09/2020
26.11
 890,940 26.91 27.04 26.11 0 0 0
04/09/2020
26.87
 727,010 26.65 26.96 26.60 0 0 0
03/09/2020
27.22
 694,700 27.18 27.27 26.73 0 0 0
01/09/2020
27.04
 611,550 26.78 27.09 26.51 0 0 0
31/08/2020
26.60
 638,480 26.96 27.31 26.60 0 0 0
28/08/2020
26.96
 1,224,030 26.38 27.40 26.20 0 0 0
27/08/2020
26.07
 605,350 25.94 26.16 25.89 0 0 0
26/08/2020
26.16
 601,340 26.42 26.51 25.98 0 0 0
25/08/2020
26.47
 1,147,730 26.16 26.47 26.07 0 0 0
24/08/2020
25.98
 1,374,000 25.71 26.07 25.45 0 0 0
21/08/2020
24.96
 842,610 24.83 25.05 24.74 0 0 0
20/08/2020
24.65
 668,690 24.69 24.92 24.38 0 0 0
19/08/2020
24.65
 663,300 24.43 24.83 24.43 0 0 0
18/08/2020
24.52
 418,780 24.78 24.87 24.38 0 0 0
17/08/2020
24.78
 303,530 24.78 25.05 24.56 0 0 0
14/08/2020
25.05
 581,400 24.83 25.40 24.74 0 0 0
13/08/2020
24.83
 566,750 24.34 24.83 24.30 0 0 0
12/08/2020
24.21
 431,140 24.25 24.38 24.07 0 0 0
11/08/2020
24.43
 390,200 24.52 24.61 24.21 0 0 0
10/08/2020
24.52
 348,770 24.74 24.83 24.47 0 0 0
07/08/2020
24.47
 399,080 24.65 25.01 24.43 0 0 0
06/08/2020
24.65
 605,910 24.56 25.01 24.30 0 0 0
05/08/2020
24.34
 418,820 23.72 24.38 23.54 0 0 0
04/08/2020
23.72
 381,250 23.72 23.94 23.50 0 0 0
03/08/2020
23.41
 579,260 23.28 23.50 22.88 0 0 0
31/07/2020
22.88
 440,450 22.17 22.92 22.08 0 0 0
30/07/2020
22.83
 338,980 22.83 23.10 22.74 0 0 0
29/07/2020
22.83
 1,011,340 23.28 23.28 22.30 0 0 0
28/07/2020
23.94
 779,540 23.10 23.99 23.05 0 0 0
27/07/2020
23.10
 970,710 23.28 23.94 23.10 0 0 0
24/07/2020
24.83
 921,350 26.16 26.16 24.34 0 0 0
23/07/2020
26.16
 327,350 25.98 26.38 25.98 0 0 0
22/07/2020
25.98
 456,500 26.34 26.34 25.94 0 0 0
21/07/2020
26.34
 212,580 26.51 26.51 26.16 0 0 0
20/07/2020
26.34
 353,660 26.34 26.78 26.34 0 0 0
17/07/2020
26.78
 308,760 26.73 26.78 26.60 0 0 0
16/07/2020
26.82
 339,840 26.82 26.82 26.47 0 0 0
15/07/2020
26.69
 490,010 26.56 26.78 26.47 0 0 0
14/07/2020
26.29
 325,390 26.20 26.34 25.98 0 0 0
13/07/2020
26.29
 288,510 26.60 26.78 26.29 0 0 0
10/07/2020
26.56
 305,070 26.65 26.82 26.42 0 0 0
09/07/2020
26.87
 786,280 26.42 26.91 26.29 0 0 0
08/07/2020
26.25
 278,600 26.34 26.38 26.16 0 0 0
07/07/2020
26.34
 375,160 26.60 26.60 26.34 0 0 0
06/07/2020
26.38
 408,770 26.20 26.51 26.07 0 0 0
03/07/2020
25.98
 249,650 26.02 26.11 25.98 0 0 0
02/07/2020
26.02
 209,080 25.94 26.16 25.71 0 0 0
01/07/2020
25.98
 249,490 25.45 26.25 25.45 0 0 0
30/06/2020
25.45
 372,480 25.54 25.85 25.01 0 0 0
29/06/2020
25.49
 611,900 26.16 26.16 25.27 0 0 0
26/06/2020
26.42
 275,900 26.78 26.78 26.16 0 0 0
25/06/2020
26.42
 322,620 26.16 26.60 26.16 0 0 0
24/06/2020
26.78
 378,710 27.04 27.04 26.42 0 0 0
23/06/2020
26.51
 693,580 26.38 26.82 26.20 0 0 0
22/06/2020
26.20
 450,920 26.34 26.42 26.07 0 0 0
19/06/2020
26.20
 403,300 25.76 26.25 25.76 0 0 0
18/06/2020
25.80
 300,710 25.71 25.80 25.45 0 0 0
17/06/2020
25.85
 297,630 26.07 26.16 25.76 0 0 0
16/06/2020
26.07
 561,700 26.07 26.07 25.49 0 0 0
15/06/2020
25.36
 832,010 26.42 26.51 25.27 0 0 0
12/06/2020
26.38
 1,285,680 25.27 26.60 25.27 0 0 0
11/06/2020
26.82
 2,000,670 28.64 28.82 26.82 0 0 0
10/06/2020
28.82
 808,850 29.04 29.08 28.37 0 0 0
09/06/2020
29.04
 741,240 29.53 29.57 28.73 0 0 0
08/06/2020
29.31
 2,208,530 28.42 29.35 28.42 0 0 0
05/06/2020
28.24
 540,200 28.20 28.24 28.11 0 0 0

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