CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.80
0.05
(0.34%)
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)
04/06/2020
28.24
 790,280 28.29 28.37 28.11 0 0 0
03/06/2020
28.11
 454,850 28.06 28.29 27.98 0 0 0
02/06/2020
28.02
 570,230 28.37 28.37 28.02 0 0 0
01/06/2020
28.33
 704,970 28.11 28.51 28.06 0 0 0
29/05/2020
27.98
 764,030 27.71 28.37 27.53 0 0 0
28/05/2020
27.80
 796,350 27.71 27.98 27.58 0 0 0
27/05/2020
27.93
 1,268,400 28.60 28.82 27.93 0 0 0
26/05/2020
28.46
 1,048,050 28.55 28.73 28.33 0 0 0
25/05/2020
28.37
 709,350 28.15 28.51 28.15 0 0 0
22/05/2020
28.02
 801,200 28.20 28.24 27.84 0 0 0
21/05/2020
28.37
 1,380,800 28.20 28.37 27.93 0 0 0
20/05/2020
28.37
 691,470 28.20 28.55 28.11 0 0 0
19/05/2020
28.51
 1,052,410 28.51 28.95 28.15 0 0 0
18/05/2020
28.15
 785,810 27.40 28.37 27.27 0 0 0
15/05/2020
27.49
 1,381,060 28.29 28.33 27.27 0 0 0
14/05/2020
28.20
 1,021,220 28.29 28.77 28.06 0 0 0
13/05/2020
28.77
 1,460,490 28.37 29.04 27.49 0 0 0
12/05/2020
28.29
 2,362,950 26.47 28.29 26.02 0 0 0
11/05/2020
26.47
 1,231,840 26.47 26.56 25.85 0 0 0
08/05/2020
25.80
 1,518,960 25.71 26.38 25.67 0 0 0
07/05/2020
25.49
 823,310 25.27 25.54 25.18 0 0 0
06/05/2020
25.05
 932,630 24.83 25.18 24.83 0 0 0
05/05/2020
24.83
 786,060 25.18 25.32 24.69 0 0 0
04/05/2020
25.05
 274,490 25.18 25.71 24.92 0 0 0
29/04/2020
25.23
 890,670 25.23 25.45 25.14 0 0 0
28/04/2020
25.36
 716,420 25.71 25.89 25.27 0 0 0
27/04/2020
25.71
 932,470 26.60 26.69 25.71 0 0 0
24/04/2020
26.38
 434,140 26.42 26.47 26.20 0 0 0
23/04/2020
26.34
 634,070 26.82 26.87 26.16 0 0 0
22/04/2020
26.07
 873,320 24.92 26.11 24.92 0 0 0
21/04/2020
25.67
 1,314,890 26.38 26.69 25.23 0 0 0
20/04/2020
26.69
 1,223,870 27.04 27.13 26.38 0 0 0
17/04/2020
26.47
 1,193,570 26.51 26.82 26.34 0 0 0
16/04/2020
26.16
 621,760 26.07 26.38 25.49 0 0 0
15/04/2020
26.25
 797,850 25.63 26.34 25.63 0 0 0
14/04/2020
25.49
 740,380 25.89 25.89 25.05 0 0 0
13/04/2020
25.54
 820,650 25.54 26.34 25.14 0 0 0
10/04/2020
25.54
 847,960 25.71 26.07 24.87 0 0 0
09/04/2020
25.71
 1,080,630 24.92 26.56 24.92 0 0 0
08/04/2020
24.92
 833,930 24.07 25.05 24.07 0 0 0
07/04/2020
25.27
 1,214,990 24.83 25.40 24.38 0 0 0
06/04/2020
24.61
 1,275,440 24.21 24.61 23.54 0 0 0
03/04/2020
23.01
 873,070 21.95 23.05 21.81 0 0 0
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
21.55
 545,620 20.00 21.77 20.00 0 0 0
31/03/2020
20.35
 595,870 20.96 21.61 19.53 0 0 0
30/03/2020
20.96
 1,030,090 20.96 21.69 20.96 0 0 0
27/03/2020
22.52
 936,120 23.47 23.65 22.17 0 0 0
26/03/2020
23.34
 1,095,970 23.86 24.47 23.34 0 0 0
25/03/2020
23.82
 1,192,820 23.39 23.82 23.00 0 0 0
24/03/2020
22.30
 824,750 22.35 22.78 21.83 0 0 0
23/03/2020
22.22
 931,290 23.00 23.00 22.22 0 0 0
20/03/2020
23.86
 808,070 23.43 23.91 23.17 0 0 0
19/03/2020
23.60
 467,220 24.52 24.52 23.43 0 0 0
18/03/2020
24.91
 777,380 24.73 25.38 24.73 0 0 0
17/03/2020
24.73
 1,240,480 24.73 24.73 23.13 0 0 0
16/03/2020
24.86
 903,300 26.25 26.25 24.86 0 0 0
13/03/2020
26.73
 1,549,920 25.77 27.21 25.77 0 0 0
12/03/2020
27.68
 516,330 27.68 27.77 27.68 0 0 0
11/03/2020
29.77
 1,210,390 32.33 32.33 29.77 0 0 0
10/03/2020
31.98
 653,470 30.81 32.67 30.81 0 0 0
09/03/2020
32.59
 1,114,330 32.63 33.84 32.59 0 0 0
06/03/2020
35.02
 582,160 35.36 35.45 34.80 0 0 0
05/03/2020
35.45
 318,450 35.84 35.88 35.45 0 0 0
04/03/2020
35.67
 263,230 35.49 35.67 35.41 0 0 0
03/03/2020
35.58
 390,160 35.84 35.84 35.41 0 0 0
02/03/2020
35.41
 450,120 35.45 35.75 35.32 0 0 0
28/02/2020
35.45
 455,890 35.58 35.80 35.41 0 0 0
27/02/2020
36.23
 355,500 36.01 36.27 35.93 0 0 0
26/02/2020
36.01
 602,240 35.58 36.36 35.49 0 0 0
25/02/2020
36.01
 775,410 35.15 36.01 35.15 0 0 0
24/02/2020
35.23
 1,114,770 35.62 35.88 35.23 0 0 0
21/02/2020
36.36
 682,030 36.97 37.10 36.23 0 0 0
20/02/2020
37.01
 439,930 37.49 37.49 36.75 0 0 0
19/02/2020
37.10
 692,450 36.32 37.10 36.32 0 0 0
18/02/2020
36.32
 659,890 35.84 36.58 35.75 0 0 0
17/02/2020
35.75
 343,220 35.80 36.01 35.67 0 0 0
14/02/2020
35.88
 297,190 35.80 35.93 35.67 0 0 0
13/02/2020
35.80
 384,700 35.80 36.01 35.54 0 0 0
12/02/2020
35.80
 622,610 35.67 36.40 35.45 0 0 0
11/02/2020
35.36
 405,250 35.58 35.67 35.36 0 0 0
10/02/2020
35.36
 555,450 35.58 35.75 35.15 0 0 0
07/02/2020
35.84
 753,340 36.45 36.45 35.71 0 0 0
06/02/2020
36.40
 586,840 35.88 36.45 35.84 0 0 0
05/02/2020
35.88
 648,860 36.58 36.84 35.84 0 0 0
04/02/2020
36.45
 812,530 36.01 36.62 35.80 0 0 0
03/02/2020
35.93
 1,433,110 35.93 36.45 34.54 0 0 0
31/01/2020
36.58
 2,087,700 37.75 38.31 36.45 0 0 0
30/01/2020
38.05
 1,298,290 39.31 39.40 36.97 0 0 0
22/01/2020
39.62
 702,790 39.48 39.88 39.22 0 0 0
21/01/2020
39.48
 622,420 40.09 40.14 39.48 0 0 0
20/01/2020
39.92
 818,960 39.48 40.09 39.48 0 0 0
17/01/2020
39.35
 738,240 39.05 39.44 38.92 0 0 0
16/01/2020
39.01
 629,290 39.18 39.31 38.88 0 0 0
15/01/2020
39.05
 1,175,740 38.44 39.31 38.40 0 0 0
14/01/2020
38.57
 435,560 38.57 38.62 38.36 0 0 0
13/01/2020
38.62
 711,990 38.36 38.79 38.23 0 0 0
10/01/2020
38.40
 1,665,860 37.53 38.49 37.53 0 0 0
09/01/2020
37.40
 563,340 37.36 37.79 37.14 0 0 0
08/01/2020
36.92
 948,880 37.75 37.79 36.49 0 0 0
07/01/2020
37.71
 576,310 37.32 37.75 36.88 0 0 0

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