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)
27/04/2018
56.42
 274,310 55.10 57.74 54.11 0 0 0
26/04/2018
55.10
 335,900 57.41 57.41 55.10 0 0 0
24/04/2018
57.41
 217,450 57.41 57.41 55.43 0 0 0
23/04/2018
57.41
 348,310 56.88 58.72 56.75 0 0 0
20/04/2018
56.88
 259,900 54.44 56.88 54.44 0 0 0
19/04/2018
54.44
 778,630 57.74 57.74 53.78 0 0 0
18/04/2018
57.74
 584,820 59.88 60.70 57.08 0 0 0
17/04/2018
59.88
 245,100 60.94 61.60 59.55 0 0 0
16/04/2018
60.94
 176,360 61.36 62.35 60.90 0 0 0
13/04/2018
61.36
 209,370 61.46 62.78 61.30 0 0 0
12/04/2018
61.46
 166,730 61.69 62.35 60.70 50,000 50,000 0
11/04/2018
61.69
 264,870 63.67 64.99 61.69 342,120 342,120 0
10/04/2018
63.67
 392,000 61.03 63.67 59.55 0 0 0
09/04/2018
61.03
 758,510 64.00 64.00 60.87 0 0 0
06/04/2018
64.00
 655,890 66.15 66.15 64.00 48,200 48,200 0
05/04/2018
66.15
 110,450 66.44 67.30 66.05 104,190 104,190 0
04/04/2018
66.44
 596,770 66.81 66.97 64.89 312,330 308,330 0.8
03/04/2018
66.81
 234,720 67.43 67.43 66.44 225,000 225,000 0
02/04/2018
67.43
 310,240 67.96 68.66 66.31 152,870 152,870 0
30/03/2018
67.96
 418,340 65.32 68.29 64.99 900,000 904,000 -0.8
29/03/2018
65.32
 220,660 64.99 65.95 64.37 75,000 75,000 0
28/03/2018
64.99
 342,340 62.19 64.99 62.35 20,000 20,000 0
27/03/2018
62.19
 265,690 61.13 63.31 61.69 1,450 0 0.3
26/03/2018
61.13
 204,070 59.71 61.13 59.38 100,000 100,000 0
23/03/2018
59.71
 306,960 60.70 60.70 59.38 50,000 50,000 0
22/03/2018
60.70
 171,280 60.37 61.03 60.04 0 1,450 -0.3
21/03/2018
60.37
 197,960 60.04 61.69 59.71 300 0 0.1
20/03/2018
60.04
 216,580 60.18 61.00 59.22 0 0 0
19/03/2018
60.18
 322,320 59.38 60.70 59.38 131,560 130,000 0.3
16/03/2018
59.38
 547,550 56.75 59.38 56.84 0 300 -0.1
15/03/2018
56.75
 121,950 56.88 57.24 56.42 0 0 0
14/03/2018
56.88
 176,450 56.51 57.57 56.78 0 1,560 -0.3
13/03/2018
56.51
 182,720 56.98 56.98 56.05 0 0 0
12/03/2018
56.98
 161,450 57.37 57.74 56.75 200,000 200,000 0
09/03/2018
57.37
 244,160 57.37 58.69 57.24 7,010 0 1.2
08/03/2018
57.37
 230,200 56.25 57.41 56.25 220,620 217,500 0.5
07/03/2018
56.25
 306,440 56.75 57.74 55.26 0 0 0
06/03/2018
56.75
 410,770 54.54 56.75 53.94 0 7,010 -1.2
05/03/2018
54.54
 277,370 53.88 56.09 53.74 0 3,120 -0.5
02/03/2018
53.88
 372,740 54.11 54.27 53.55 0 0 0
01/03/2018
54.11
 205,110 55.00 55.13 54.11 0 0 0
28/02/2018
55.00
 162,700 55.03 55.36 54.40 700,000 700,000 0
27/02/2018
55.03
 295,910 54.63 55.43 54.14 0 0 0
26/02/2018
54.63
 708,950 56.32 56.91 54.63 200,000 200,000 0
23/02/2018
56.32
 219,270 54.11 56.42 54.27 0 0 0
22/02/2018
54.11
 225,550 54.44 54.63 53.64 0 0 0
21/02/2018
54.44
 281,220 52.62 55.10 52.65 0 0 0
13/02/2018
52.62
 165,670 51.14 52.79 51.80 0 0 0
12/02/2018
51.14
 311,480 48.66 51.14 49.55 20 0 0.0
09/02/2018
48.66
 473,810 48.20 48.66 45.86 0 0 0
08/02/2018
48.20
 178,900 48.70 49.65 47.94 0 0 0
07/02/2018
48.70
 378,580 46.49 48.83 47.44 0 20 -0.0
06/02/2018
46.49
 1,127,520 48.17 48.17 44.80 0 0 0
05/02/2018
48.17
 384,760 49.65 49.78 47.51 5,226,010 5,226,010 0
02/02/2018
49.65
 296,350 49.16 50.15 49.16 0 0 0
01/02/2018
49.16
 200,350 49.16 50.15 48.50 0 0 0
31/01/2018
49.16
 232,940 48.17 49.65 48.66 0 0 0
30/01/2018
48.17
 537,170 46.58 48.33 45.89 0 0 0
29/01/2018
46.58
 201,200 47.34 47.51 46.52 0 0 0
26/01/2018
47.34
 267,620 47.90 48.33 46.19 0 0 0
25/01/2018
47.90
 432,090 47.84 48.33 47.84 77,000 77,000 0
22/01/2018
47.84
 388,760 47.18 48.17 47.18 0 0 0
19/01/2018
47.18
 888,650 45.53 48.46 46.85 0 0 0
18/01/2018
45.53
 332,260 45.53 45.53 44.21 35,000 35,000 0
17/01/2018
45.53
 190,050 46.49 46.65 45.53 0 0 0
16/01/2018
46.49
 479,470 46.02 46.68 46.02 4,330 0 0.6
15/01/2018
46.02
 246,360 45.03 46.49 44.77 0 0 0
12/01/2018
45.03
 281,300 44.97 45.17 44.54 0 0 0
11/01/2018
44.97
 148,850 45.23 45.23 44.74 0 4,330 -0.6
10/01/2018
45.23
 453,520 44.11 45.53 44.21 0 0 0
09/01/2018
44.11
 216,780 44.41 44.70 44.08 0 0 0
08/01/2018
44.41
 225,860 44.21 44.70 43.78 0 0 0
05/01/2018
44.21
 308,200 44.21 44.41 43.75 0 0 0
04/01/2018
44.21
 364,810 43.88 44.54 43.68 0 0 0
03/01/2018
43.88
 715,160 44.08 44.54 43.55 50,000 50,000 0
02/01/2018
44.08
 798,850 45.20 45.83 44.04 0 0 0
29/12/2017
45.20
 306,890 44.57 45.20 44.67 0 0 0
28/12/2017
44.57
 276,470 43.65 44.57 43.65 0 0 0
27/12/2017
43.65
 234,490 43.45 43.88 43.45 390 0 0.1
26/12/2017
43.45
 159,460 43.22 43.88 43.22 0 0 0
25/12/2017
43.22
 197,100 43.19 43.55 43.05 0 0 0
22/12/2017
43.19
 326,190 43.88 43.88 43.19 0 390 -0.1
21/12/2017
43.88
 273,660 43.38 44.44 43.42 3,570 0 0.5
20/12/2017
43.38
 244,000 43.19 43.55 43.05 0 0 0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017
43.19
 317,400 42.95 43.22 42.76 270 0 0.0
18/12/2017
42.96
 542,880 42.96 43.77 42.53 0 3,570 -0.5
15/12/2017
42.96
 517,860 41.32 42.96 41.09 0 0 0
14/12/2017
41.32
 233,910 40.00 41.32 39.87 0 270 -0.0
13/12/2017
40.00
 322,040 40.50 40.89 39.84 0 0 0
12/12/2017
40.50
 349,730 40.33 40.99 38.36 0 0 0
11/12/2017
40.33
 163,830 40.50 41.22 40.17 0 0 0
08/12/2017
40.50
 246,170 40.20 40.66 40.20 0 0 0
07/12/2017
40.20
 274,350 40.99 41.38 40.20 920 0 0.1
06/12/2017
40.99
 480,400 40.99 41.32 40.56 0 0 0
05/12/2017
40.99
 468,260 41.64 41.81 40.99 0 0 0
04/12/2017
41.64
 256,930 41.64 41.97 41.38 10 920 -0.1
01/12/2017
41.64
 291,940 40.86 41.64 40.86 0 0 0
30/11/2017
40.86
 306,190 40.00 41.12 40.07 0 0 0
29/11/2017
40.00
 180,710 39.81 40.17 39.71 0 0 0
28/11/2017
39.81
 407,880 40.00 40.30 39.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |