CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.90
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
(2024-10-28) 		-2 -2.11% 15,922,400 -128,046 -19.1
91.40
96.30
92.90
2 tháng
(2024-09-26) 		-4.99 -5.10% 35,572,500 -151,446 -21.4
91.40
98
92.90
3 tháng
(2024-08-27) 		-8.63 -8.50% 56,502,500 -167,046 -23.0
91.40
101.53
92.90
6 tháng
(2024-05-29) 		0.93 1.01% 138,313,400 -1,081,679 -129.7
91.40
107.75
92.90
12 tháng
(2023-12-01) 		14.21 18.06% 303,164,600 -1,381,994 -161.7
76.92
107.75
92.90
24 tháng
(2022-12-06) 		13.32 16.74% 441,321,400 -2,772,782 -223.0
67.60
107.75
92.90
36 tháng
(2021-12-13) 		23.64 34.14% 623,952,200 3,139,207 448.2
65.04
107.75
92.90
60 tháng
(2019-12-23) 		35.97 63.19% 971,943,630 401,584 182.3
31.52
107.75
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
47.60
 316,850 47.15 47.74 47.25 0 0 0
21/11/2018
47.15
 360,260 47.20 47.35 46.46 0 0 0
20/11/2018
47.20
 296,690 46.85 47.50 46.61 326,370 326,370 0
19/11/2018
46.85
 298,320 45.92 46.85 46.16 0 0 0
16/11/2018
45.92
 215,030 45.42 46.51 45.62 0 0 0
15/11/2018
45.42
 210,550 46.16 46.41 45.37 0 0 0
14/11/2018
46.16
 216,870 46.16 46.46 45.52 300,010 300,000 0.0
13/11/2018
46.16
 218,020 46.90 46.90 45.97 0 0 0
12/11/2018
46.90
 151,340 46.41 46.90 45.82 0 0 0
09/11/2018
46.41
 388,720 47.74 47.74 46.41 0 10 -0.0
08/11/2018
47.74
 174,860 47.50 48.39 47.64 0 0 0
07/11/2018
47.50
 306,160 47.89 48.14 47.15 0 0 0
06/11/2018
47.89
 249,410 48.63 49.27 47.79 0 0 0
05/11/2018
48.63
 279,570 48.63 48.63 47.45 0 0 0
02/11/2018
48.63
 490,040 46.90 48.78 47.15 0 0 0
01/11/2018
46.90
 405,070 47.89 48.19 46.90 0 0 0
31/10/2018
47.89
 395,130 45.23 47.89 46.16 0 0 0
30/10/2018
45.23
 465,990 44.48 45.67 44.48 0 0 0
29/10/2018
44.48
 347,860 45.72 45.82 44.48 0 0 0
26/10/2018
45.72
 483,170 46.85 47.84 45.72 0 0 0
25/10/2018
46.85
 732,890 47.40 47.40 44.68 4,680 0 0.4
24/10/2018
47.40
 495,030 48.88 49.62 47.40 0 0 0
23/10/2018
48.88
 720,520 50.11 50.11 48.29 0 0 0
22/10/2018
50.11
 468,070 51.45 52.14 50.11 0 4,680 -0.5
19/10/2018
51.45
 490,740 51.35 51.59 50.11 0 0 0
18/10/2018
51.35
 284,180 51.35 51.99 50.85 0 0 0
17/10/2018
51.35
 406,450 51.15 52.24 51.35 0 0 0
16/10/2018
51.15
 397,230 50.61 51.30 50.41 10,090 0 1.0
15/10/2018
50.61
 729,640 52.24 52.24 50.36 0 0 0
12/10/2018
52.24
 877,550 50.46 52.24 49.22 0 0 0
11/10/2018
50.46
 1,921,600 54.16 54.16 50.46 600,685 612,685 -1.3
10/10/2018
54.16
 468,510 53.62 54.16 53.67 0 0 0
09/10/2018
53.62
 529,550 52.68 54.06 52.83 200,000 200,000 0
08/10/2018
52.68
 356,800 52.68 53.22 52.14 100,000 100,000 0
05/10/2018
52.68
 560,060 53.32 53.82 52.58 530,000 530,000 0
04/10/2018
53.32
 554,870 53.22 54.16 53.27 400,003 400,003 0
03/10/2018
53.22
 837,480 51.64 53.27 51.69 0 0 0
02/10/2018
51.64
 477,400 51.89 52.38 51.64 0 0 0
01/10/2018
51.89
 603,020 52.09 53.08 51.35 0 0 0
28/09/2018
52.09
 1,264,710 50.76 52.43 50.76 0 0 0
27/09/2018
50.76
 277,900 50.61 51.00 50.31 0 0 0
26/09/2018
50.61
 400,590 51.10 51.30 50.61 0 0 0
25/09/2018
51.10
 663,540 50.56 51.45 49.92 0 0 0
24/09/2018
50.56
 448,020 50.16 51.00 50.36 0 0 0
21/09/2018
50.16
 684,370 49.08 50.16 49.08 0 0 0
20/09/2018
49.08
 411,870 49.08 49.47 48.78 0 0 0
19/09/2018
49.08
 367,070 48.88 49.87 48.73 0 0 0
18/09/2018
48.88
 642,400 49.32 49.32 48.58 0 1,400 -0.1
17/09/2018
49.32
 665,280 50.31 50.31 49.08 0 0 0
14/09/2018
50.31
 318,500 50.11 50.51 49.87 0 0 0
13/09/2018
50.11
 428,650 49.62 50.66 49.62 0 3,000 -0.3
12/09/2018
49.62
 495,280 49.22 50.41 49.37 0 0 0
11/09/2018
49.22
 369,850 48.48 49.32 47.89 0 0 0
10/09/2018
48.48
 225,430 48.48 48.88 48.24 0 0 0
07/09/2018
48.48
 344,570 47.40 48.58 47.40 100,000 100,000 0
06/09/2018
47.40
 550,090 48.14 48.78 47.40 0 0 0
05/09/2018
48.14
 708,970 49.37 49.37 47.89 0 0 0
04/09/2018
49.37
 879,050 50.90 51.05 49.37 0 0 0
31/08/2018
50.90
 725,630 52.34 52.34 50.90 0 0 0
30/08/2018
52.34
 555,710 51.40 52.58 50.90 0 0 0
29/08/2018
51.40
 526,510 50.85 51.64 50.80 0 0 0
28/08/2018
50.85
 381,080 50.85 51.35 50.76 0 0 0
27/08/2018
50.85
 500,450 51.30 51.94 50.71 0 0 0
24/08/2018
51.30
 360,740 51.25 51.69 50.71 33,000 33,000 0
23/08/2018
51.25
 455,700 51.30 51.30 50.46 0 0 0
22/08/2018
51.30
 485,360 51.84 51.94 50.76 147,840 147,840 0
21/08/2018
51.84
 768,210 49.32 51.84 49.18 35,310 35,310 0
20/08/2018
49.32
 396,840 48.88 49.97 48.73 0 0 0
17/08/2018
48.88
 372,440 49.87 50.56 48.88 66,100 66,100 0
16/08/2018
49.87
 486,970 48.88 49.87 47.89 0 0 0
15/08/2018
48.88
 598,050 50.36 50.95 48.63 0 0 0
14/08/2018
50.36
 1,080,220 48.14 50.36 48.19 0 0 0
13/08/2018
48.14
 495,460 47.40 48.14 46.76 100,000 100,000 0
10/08/2018
47.40
 440,650 47.40 48.19 47.15 0 0 0
09/08/2018
47.40
 621,900 45.67 47.50 45.87 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
45.67
 144,480 44.98 46.11 45.42 66,000 66,000 0
07/08/2018
44.98
 203,370 45.66 45.66 44.93 0 0 0
06/08/2018
45.66
 199,980 46.64 46.64 45.56 0 0 0
03/08/2018
46.64
 243,290 46.64 47.37 46.49 0 0 0
02/08/2018
46.64
 285,850 45.91 46.64 45.66 0 0 0
01/08/2018
45.91
 442,990 47.13 47.13 45.71 200,000 200,000 0
31/07/2018
47.13
 412,600 47.32 47.32 46.54 0 0 0
30/07/2018
47.32
 438,710 45.66 47.32 45.96 1,020,000 1,020,000 0
27/07/2018
45.66
 368,690 43.95 45.66 44.20 0 0 0
26/07/2018
43.95
 548,680 44.93 45.37 43.71 0 20 -0.0
25/07/2018
44.93
 373,040 45.47 46.59 44.93 20,000 20,000 0
24/07/2018
45.47
 360,690 46.88 46.88 44.98 0 0 0
23/07/2018
46.88
 500,260 46.44 48.01 46.39 0 0 0
20/07/2018
46.44
 837,410 45.91 46.44 44.93 100,000 100,000 0
19/07/2018
45.91
 637,620 46.88 47.27 45.91 20,000 20,060 -0.0
18/07/2018
46.88
 812,290 45.86 47.37 45.17 0 0 0
17/07/2018
45.86
 670,960 44.10 46.15 43.51 0 0 0
16/07/2018
44.10
 574,830 41.51 44.20 42.00 0 0 0
13/07/2018
41.51
 217,450 40.14 41.95 40.53 0 0 0
12/07/2018
40.14
 114,410 40.29 41.02 39.56 0 0 0
11/07/2018
40.29
 426,990 41.76 41.76 39.26 50,000 50,000 0
10/07/2018
41.76
 319,020 40.29 42.00 40.05 0 0 0
09/07/2018
40.29
 398,130 42.24 42.49 40.29 0 0 0
06/07/2018
42.24
 469,910 39.70 42.24 38.63 0 0 0
05/07/2018
39.70
 523,390 39.70 41.41 38.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |