CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
35.88
 648,860 36.45 36.84 35.84 0 0 0
04/02/2020
36.45
 812,530 35.93 36.62 35.80 0 0 0
03/02/2020
35.93
 1,433,110 36.58 36.58 34.54 0 0 0
31/01/2020
36.58
 2,087,700 38.05 38.31 36.45 250,000 250,000 0
30/01/2020
38.05
 1,298,290 39.62 39.62 36.97 0 0 0
22/01/2020
39.62
 702,790 39.48 39.88 39.22 93,600 93,600 0
21/01/2020
39.48
 622,420 39.92 40.14 39.48 100,000 100,000 0
20/01/2020
39.92
 818,960 39.35 40.09 39.48 0 0 0
17/01/2020
39.35
 738,240 39.01 39.44 38.92 0 0 0
16/01/2020
39.01
 629,290 39.05 39.31 38.88 0 0 0
15/01/2020
39.05
 1,175,740 38.57 39.31 38.40 0 0 0
14/01/2020
38.57
 435,560 38.62 38.62 38.36 50,000 50,000 0
13/01/2020
38.62
 711,990 38.40 38.79 38.23 179,373 179,373 0
10/01/2020
38.40
 1,665,860 37.40 38.49 37.53 0 0 0
09/01/2020
37.40
 563,340 36.92 37.79 37.14 886,550 0 80.6
08/01/2020
36.92
 948,880 37.71 37.79 36.49 140,000 140,000 0
07/01/2020
37.71
 576,310 37.23 37.75 36.88 328,863 328,863 0
06/01/2020
37.23
 692,370 37.66 38.10 37.23 50,000 50,000 0
03/01/2020
37.66
 659,870 37.92 38.27 37.36 0 0 0
02/01/2020
37.92
 651,790 37.32 38.01 37.32 0 0 0
31/12/2019
37.32
 374,050 37.53 37.71 37.14 0 0 0
30/12/2019
37.53
 741,960 37.53 38.14 37.53 3,120 0 0.3
27/12/2019
37.53
 473,750 37.14 37.53 36.88 200,820 200,820 0
26/12/2019
37.14
 1,160,250 37.10 37.62 36.88 0 0 0
25/12/2019
37.10
 722,330 36.66 37.23 36.58 0 3,120 -0.3
24/12/2019
36.66
 347,580 36.75 36.88 36.49 60,000 60,000 0
23/12/2019
36.75
 1,001,500 35.93 36.84 35.88 0 0 0
20/12/2019
35.93
 201,140 35.36 35.93 35.41 440 0 0.0
19/12/2019
35.36
 257,790 35.10 35.49 35.10 0 0 0
18/12/2019
35.10
 337,680 35.67 35.88 35.06 0 0 0
17/12/2019
35.67
 302,700 36.27 36.36 35.58 0 440 0.0
16/12/2019
36.27
 304,590 36.23 36.32 35.80 0 0 0
13/12/2019
36.23
 281,100 36.45 36.53 35.97 68,000 68,000 0
12/12/2019
36.45
 220,780 36.49 36.66 36.36 0 0 0
11/12/2019
36.49
 466,970 35.93 36.62 35.84 465,188 465,188 0
10/12/2019
35.93
 349,410 35.67 36.06 35.54 0 0 0
09/12/2019
35.67
 229,770 35.67 35.88 35.49 0 0 0
06/12/2019
35.67
 168,870 35.58 35.71 35.41 0 0 0
05/12/2019
35.58
 191,370 35.75 35.80 35.54 62,900 62,900 0
04/12/2019
35.75
 283,730 35.15 35.75 34.97 0 0 0
03/12/2019
35.15
 434,760 34.71 35.15 34.06 946,666 946,666 0
02/12/2019
34.71
 339,850 35.23 35.49 34.71 50,000 50,000 0
29/11/2019
35.23
 263,740 35.19 35.36 34.71 0 0 0
28/11/2019
35.19
 464,090 35.71 35.84 35.15 0 0 0
27/11/2019
35.71
 202,300 36.14 36.23 35.71 0 0 0
26/11/2019
36.14
 235,110 35.97 36.23 35.97 0 0 0
25/11/2019
35.97
 312,850 35.41 35.97 35.32 0 0 0
22/11/2019
35.41
 603,630 35.80 36.23 35.15 0 0 0
21/11/2019
35.80
 697,900 36.19 36.45 35.80 0 0 0
20/11/2019
36.19
 308,170 36.66 36.75 36.19 200,000 200,000 0
19/11/2019
36.66
 642,680 36.62 36.75 36.06 0 0 0
18/11/2019
36.62
 423,760 37.01 37.14 36.62 120,000 120,000 0
15/11/2019
37.01
 406,810 36.88 37.19 36.79 0 0 0
14/11/2019
36.88
 745,710 37.32 37.71 36.62 0 0 0
13/11/2019
37.32
 481,130 37.01 37.32 36.92 300,000 300,000 0
12/11/2019
37.01
 453,130 36.75 37.01 36.53 0 0 0
11/11/2019
36.75
 432,540 37.19 37.27 36.71 0 0 0
08/11/2019
37.19
 658,550 36.97 37.45 36.84 0 0 0
07/11/2019
36.97
 446,870 36.88 37.10 36.75 0 0 0
06/11/2019
36.88
 303,670 36.97 37.10 36.75 0 0 0
05/11/2019
36.97
 519,090 37.14 37.32 36.84 416,340 416,340 0
04/11/2019
37.14
 1,385,820 36.14 37.19 36.19 0 0 0
01/11/2019
36.14
 516,040 36.14 36.40 36.01 500,000 500,000 0
31/10/2019
36.14
 430,070 36.01 36.58 35.80 0 0 0
30/10/2019
36.01
 339,360 35.84 36.10 35.67 0 0 0
29/10/2019
35.84
 415,020 36.23 36.36 35.84 0 0 0
28/10/2019
36.23
 445,380 36.10 36.53 36.06 0 0 0
25/10/2019
36.10
 598,730 36.32 36.58 36.01 0 0 0
24/10/2019
36.32
 654,270 35.93 36.36 35.93 0 0 0
23/10/2019
35.93
 229,770 36.01 36.32 35.88 0 0 0
22/10/2019
36.01
 756,840 35.58 36.10 35.28 0 0 0
21/10/2019
35.58
 442,250 35.75 35.75 35.15 0 0 0
18/10/2019
35.75
 458,730 35.88 36.23 35.62 0 0 0
17/10/2019
35.88
 697,760 35.54 36.06 35.62 301,810 300,000 0.1
16/10/2019
35.54
 631,520 34.71 35.54 34.54 200,000 200,000 0
15/10/2019
34.71
 143,660 34.71 34.89 34.58 850,000 850,000 0
14/10/2019
34.71
 203,660 34.71 35.10 34.50 0 1,810 -0.1
11/10/2019
34.71
 202,830 34.32 34.89 34.32 0 0 0
10/10/2019
34.32
 214,760 34.32 34.54 34.32 50,000 50,000 0
09/10/2019
34.32
 256,400 34.58 34.67 34.32 9,000 0 0.7
08/10/2019
34.58
 200,400 34.28 34.63 34.28 50,000 50,000 0
07/10/2019
34.28
 401,070 34.84 34.84 34.28 0 0 0
04/10/2019
34.84
 303,690 35.10 35.19 34.84 0 9,000 -0.7
03/10/2019
35.10
 351,600 34.97 35.32 34.63 0 0 0
02/10/2019
34.97
 459,560 34.50 35.28 34.50 0 0 0
01/10/2019
34.50
 604,640 34.89 34.89 34.50 145,000 145,000 0
30/09/2019
34.89
 437,850 35.19 35.32 34.71 0 0 0
27/09/2019
35.19
 306,340 35.02 35.45 35.02 990,490 990,490 0
26/09/2019
35.02
 1,067,510 35.62 35.67 34.71 0 0 0
25/09/2019
35.62
 790,300 36.01 36.01 35.41 91,270 84,270 0.6
24/09/2019
36.01
 304,860 36.23 36.23 35.97 0 0 0
23/09/2019
36.23
 451,800 36.36 36.79 36.01 990 0 0.1
20/09/2019
36.36
 921,660 35.88 36.66 35.88 1,000,000 1,007,000 -0.6
19/09/2019
35.88
 402,590 35.75 35.97 35.45 0 0 0
18/09/2019
35.75
 614,270 35.58 36.23 35.54 0 1,000 -0.1
17/09/2019
35.58
 401,940 35.71 35.80 35.41 400,000 400,000 0
16/09/2019
35.71
 420,960 35.58 36.01 35.62 0 0 0
13/09/2019
35.58
 917,470 34.89 35.93 34.71 0 0 0
12/09/2019
34.89
 416,530 34.67 34.97 34.50 0 0 0
11/09/2019
34.67
 404,310 33.89 34.67 33.84 0 0 0

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