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)
04/07/2018
39.70
 493,240 37.12 39.70 36.63 0 0 0
03/07/2018
37.12
 775,020 39.56 40.05 37.12 0 0 0
02/07/2018
39.56
 738,950 42.49 42.49 39.56 60,000 60,000 0
29/06/2018
42.49
 581,690 44.10 44.44 41.85 65,460 65,460 0
28/06/2018
44.10
 931,230 47.37 47.81 44.10 0 0 0
27/06/2018
47.37
 512,250 49.91 50.25 47.37 142,430 142,430 0
26/06/2018
49.91
 458,090 50.55 50.55 48.25 0 0 0
25/06/2018
50.55
 322,980 51.28 52.45 50.55 95,090 95,090 0
22/06/2018
51.28
 650,220 50.30 51.28 47.76 50,000 50,000 0
21/06/2018
50.30
 309,700 52.26 52.26 49.72 64,500 64,500 0
20/06/2018
52.26
 415,250 51.77 53.23 51.28 0 0 0
19/06/2018
51.77
 842,680 55.19 55.19 51.33 67,300 67,300 0
18/06/2018
55.19
 460,340 58.12 58.16 55.19 34,000 34,000 0
15/06/2018
58.12
 253,200 58.12 59.58 57.53 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
58.12
 667,820 56.81 60.07 58.12 213,930 213,930 0
13/06/2018
56.81
 898,670 57.95 57.95 55.51 0 0 0
12/06/2018
57.95
 512,380 59.26 59.26 56.65 0 0 0
11/06/2018
59.26
 312,980 59.81 60.20 58.60 0 0 0
08/06/2018
59.81
 210,880 59.58 60.23 58.93 368,750 368,750 0
07/06/2018
59.58
 333,220 60.20 60.56 58.77 145,000 145,000 0
06/06/2018
60.20
 408,910 58.28 60.20 57.63 0 0 0
05/06/2018
58.28
 279,280 56.32 58.28 56.32 0 0 0
04/06/2018
56.32
 218,140 55.58 56.32 55.38 0 0 0
01/06/2018
55.58
 260,990 54.37 56.32 53.72 0 0 0
31/05/2018
54.37
 302,580 52.74 54.37 51.93 0 0 0
30/05/2018
52.74
 138,810 53.72 53.88 52.42 0 0 0
29/05/2018
53.72
 634,890 52.71 55.02 49.81 0 0 0
28/05/2018
52.71
 697,030 56.65 56.65 52.71 0 0 0
25/05/2018
56.65
 137,470 58.28 58.28 56.65 80,000 80,000 0
24/05/2018
58.28
 102,670 58.28 58.60 57.30 0 0 0
23/05/2018
58.28
 170,120 57.59 58.28 56.68 0 0 0
22/05/2018
57.59
 391,620 58.60 58.60 56.65 80,200 80,000 0.0
21/05/2018
58.60
 146,940 58.93 59.91 58.60 2,500 0 0.5
18/05/2018
58.93
 319,040 58.93 59.26 57.24 80,310 80,310 0
17/05/2018
58.93
 131,160 59.26 59.58 58.44 42,500 42,700 -0.0
16/05/2018
59.26
 323,540 60.23 60.23 58.86 34,280 36,000 -0.3
15/05/2018
60.23
 230,960 60.56 60.75 59.94 46,500 46,500 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
60.56
 228,360 59.52 60.82 59.42 733,000 733,000 0
11/05/2018
59.52
 492,930 57.56 59.52 56.69 0 780 -0.1
10/05/2018
57.56
 371,420 59.35 59.84 57.56 0 0 0
09/05/2018
59.35
 191,480 59.55 59.87 58.70 0 0 0
08/05/2018
59.55
 370,500 59.48 61.14 59.55 110,000 110,000 0
07/05/2018
59.48
 480,240 55.61 59.48 56.26 0 0 0
04/05/2018
55.61
 227,490 55.29 56.23 55.29 0 0 0
03/05/2018
55.29
 217,860 55.61 55.94 54.25 0 0 0
02/05/2018
55.61
 264,010 55.61 57.08 54.96 0 0 0
27/04/2018
55.61
 274,310 54.31 56.91 53.34 0 0 0
26/04/2018
54.31
 335,900 56.59 56.59 54.31 0 0 0
24/04/2018
56.59
 217,450 56.59 56.59 54.64 0 0 0
23/04/2018
56.59
 348,310 56.07 57.89 55.94 0 0 0
20/04/2018
56.07
 259,900 53.66 56.07 53.66 0 0 0
19/04/2018
53.66
 778,630 56.91 56.91 53.01 0 0 0
18/04/2018
56.91
 584,820 59.03 59.84 56.26 0 0 0
17/04/2018
59.03
 245,100 60.07 60.72 58.70 0 0 0
16/04/2018
60.07
 176,360 60.49 61.47 60.04 0 0 0
13/04/2018
60.49
 209,370 60.59 61.89 60.43 0 0 0
12/04/2018
60.59
 166,730 60.82 61.47 59.84 50,000 50,000 0
11/04/2018
60.82
 264,870 62.77 64.07 60.82 342,120 342,120 0
10/04/2018
62.77
 392,000 60.17 62.77 58.70 0 0 0
09/04/2018
60.17
 758,510 63.09 63.09 60.00 0 0 0
06/04/2018
63.09
 655,890 65.21 65.21 63.09 48,200 48,200 0
05/04/2018
65.21
 110,450 65.50 66.35 65.11 104,190 104,190 0
04/04/2018
65.50
 596,770 65.86 66.02 63.97 312,330 308,330 0.8
03/04/2018
65.86
 234,720 66.48 66.48 65.50 225,000 225,000 0
02/04/2018
66.48
 310,240 67.00 67.68 65.37 152,870 152,870 0
30/03/2018
67.00
 418,340 64.39 67.32 64.07 900,000 904,000 -0.8
29/03/2018
64.39
 220,660 64.07 65.01 63.45 75,000 75,000 0
28/03/2018
64.07
 342,340 61.30 64.07 61.47 20,000 20,000 0
27/03/2018
61.30
 265,690 60.26 62.41 60.82 1,450 0 0.3
26/03/2018
60.26
 204,070 58.87 60.26 58.54 100,000 100,000 0
23/03/2018
58.87
 306,960 59.84 59.84 58.54 50,000 50,000 0
22/03/2018
59.84
 171,280 59.52 60.17 59.19 0 1,450 -0.3
21/03/2018
59.52
 197,960 59.19 60.82 58.87 300 0 0.1
20/03/2018
59.19
 216,580 59.32 60.13 58.38 0 0 0
19/03/2018
59.32
 322,320 58.54 59.84 58.54 131,560 130,000 0.3
16/03/2018
58.54
 547,550 55.94 58.54 56.04 0 300 -0.1
15/03/2018
55.94
 121,950 56.07 56.43 55.61 0 0 0
14/03/2018
56.07
 176,450 55.71 56.75 55.97 0 1,560 -0.3
13/03/2018
55.71
 182,720 56.17 56.17 55.26 0 0 0
12/03/2018
56.17
 161,450 56.56 56.91 55.94 200,000 200,000 0
09/03/2018
56.56
 244,160 56.56 57.86 56.43 7,010 0 1.2
08/03/2018
56.56
 230,200 55.45 56.59 55.45 220,620 217,500 0.5
07/03/2018
55.45
 306,440 55.94 56.91 54.47 0 0 0
06/03/2018
55.94
 410,770 53.76 55.94 53.17 0 7,010 -1.2
05/03/2018
53.76
 277,370 53.11 55.29 52.98 0 3,120 -0.5
02/03/2018
53.11
 372,740 53.34 53.50 52.78 0 0 0
01/03/2018
53.34
 205,110 54.21 54.34 53.34 0 0 0
28/02/2018
54.21
 162,700 54.25 54.57 53.63 700,000 700,000 0
27/02/2018
54.25
 295,910 53.86 54.64 53.37 0 0 0
26/02/2018
53.86
 708,950 55.52 56.10 53.86 200,000 200,000 0
23/02/2018
55.52
 219,270 53.34 55.61 53.50 0 0 0
22/02/2018
53.34
 225,550 53.66 53.86 52.88 0 0 0
21/02/2018
53.66
 281,220 51.87 54.31 51.91 0 0 0
13/02/2018
51.87
 165,670 50.41 52.04 51.06 0 0 0
12/02/2018
50.41
 311,480 47.97 50.41 48.85 20 0 0.0
09/02/2018
47.97
 473,810 47.51 47.97 45.21 0 0 0
08/02/2018
47.51
 178,900 48.00 48.95 47.25 0 0 0
07/02/2018
48.00
 378,580 45.82 48.13 46.77 0 20 -0.0
06/02/2018
45.82
 1,127,520 47.48 47.48 44.17 0 0 0
05/02/2018
47.48
 384,760 48.95 49.08 46.83 5,226,010 5,226,010 0

Chính sách bảo mật | Điều khoản sử dụng |