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)
27/11/2017
40.00
 436,100 40.46 40.82 39.87 147,777 147,777 0
24/11/2017
40.46
 289,140 40.30 40.82 39.68 0 0 0
23/11/2017
40.30
 533,760 39.68 40.66 39.71 0 0 0
22/11/2017
39.68
 718,750 38.56 39.68 38.56 0 0 0
21/11/2017
38.56
 263,010 38.69 39.15 38.53 0 0 0
20/11/2017
38.69
 311,370 38.10 38.86 38.07 0 0 0
17/11/2017
38.10
 1,090,260 39.18 39.64 38.07 0 0 0
16/11/2017
39.18
 587,280 39.15 39.81 38.69 0 0 0
15/11/2017
39.15
 306,290 39.35 39.91 38.95 500 0 0.1
14/11/2017
39.35
 580,890 38.89 40.00 38.36 0 0 0
13/11/2017
38.89
 716,480 36.36 38.89 36.27 0 0 0
10/11/2017
36.36
 153,350 36.20 36.46 35.94 0 500 -0.1
09/11/2017
36.20
 298,600 35.74 36.56 35.91 3,400 0 0.4
08/11/2017
35.74
 192,550 35.31 35.74 35.31 0 0 0
07/11/2017
35.31
 147,300 35.41 35.41 35.15 0 0 0
06/11/2017
35.41
 185,770 34.43 35.41 34.43 0 3,400 -0.4
03/11/2017
34.43
 126,030 33.97 34.43 33.94 0 0 0
02/11/2017
33.97
 690,570 35.38 35.41 33.45 0 0 0
01/11/2017
35.38
 129,000 35.28 35.58 35.18 0 0 0
31/10/2017
35.28
 87,730 35.45 35.45 35.15 0 0 0
30/10/2017
35.45
 190,440 35.25 35.74 35.28 0 0 0
27/10/2017
35.25
 148,280 35.05 35.61 35.05 0 0 0
26/10/2017
35.05
 136,070 35.15 35.28 35.02 0 0 0
25/10/2017
35.15
 139,000 35.12 35.51 35.12 0 0 0
24/10/2017
35.12
 123,800 35.05 35.41 34.99 0 0 0
23/10/2017
35.05
 227,440 35.74 35.74 34.86 0 0 0
20/10/2017
35.74
 184,910 36.23 36.53 35.74 0 0 0
19/10/2017
36.23
 93,460 36.50 36.56 35.91 0 0 0
18/10/2017
36.50
 331,670 36.23 36.50 35.94 0 0 0
17/10/2017
36.23
 200,920 36.04 36.36 35.84 0 0 0
16/10/2017
36.04
 270,580 35.77 36.36 35.64 0 0 0
13/10/2017
35.77
 799,500 35.71 35.77 34.63 0 0 0
12/10/2017
35.71
 894,060 36.72 36.72 35.41 0 0 0
11/10/2017
36.72
 330,130 37.22 37.48 36.72 0 0 0
10/10/2017
37.22
 175,830 36.36 37.22 36.17 10 0 0.0
09/10/2017
36.36
 225,550 36.23 36.56 36.23 0 0 0
06/10/2017
36.23
 409,370 36.59 36.76 36.13 0 0 0
05/10/2017
36.59
 462,940 37.35 37.48 36.59 0 0 0
04/10/2017
37.35
 75,800 37.35 37.51 37.32 0 0 0
03/10/2017
37.35
 235,430 37.09 37.64 36.89 0 10 -0.0
02/10/2017
37.09
 89,470 37.32 37.51 37.05 0 0 0
29/09/2017
37.32
 76,040 36.95 37.32 36.79 0 0 0
28/09/2017
36.95
 240,310 36.76 37.05 36.56 0 0 0
27/09/2017
36.76
 445,370 37.64 37.64 36.72 0 0 0
26/09/2017
37.64
 150,590 37.71 37.94 37.58 0 0 0
25/09/2017
37.71
 111,570 37.51 37.91 37.45 0 0 0
22/09/2017
37.51
 262,280 37.58 37.87 37.35 10 0 0.0
21/09/2017
37.58
 219,060 37.48 38.00 37.54 0 0 0
20/09/2017
37.48
 147,810 37.38 37.87 37.38 0 0 0
19/09/2017
37.38
 219,100 36.95 37.71 36.95 0 10 -0.0
18/09/2017
36.95
 156,690 36.72 37.22 36.72 0 0 0
15/09/2017
36.72
 93,030 36.56 36.72 36.27 0 0 0
14/09/2017
36.56
 166,430 36.59 36.95 36.50 0 0 0
13/09/2017
36.59
 333,350 35.94 37.02 35.94 0 0 0
12/09/2017
35.94
 171,240 35.81 36.04 35.68 0 0 0
11/09/2017
35.81
 248,500 35.94 36.56 35.58 0 0 0
08/09/2017
35.94
 243,200 35.25 36.04 35.28 0 0 0
07/09/2017
35.25
 98,480 35.09 35.38 35.09 0 0 0
06/09/2017
35.09
 171,220 35.28 35.41 35.02 0 0 0
05/09/2017
35.28
 143,660 35.41 35.58 35.28 0 0 0
01/09/2017
35.41
 178,380 35.25 35.51 35.25 0 0 0
31/08/2017
35.25
 170,810 35.25 35.54 35.09 0 0 0
30/08/2017
35.25
 238,620 34.66 35.58 34.59 0 0 0
29/08/2017
34.66
 213,400 34.43 35.09 34.63 0 0 0
28/08/2017
34.43
 221,110 34.10 34.95 34.04 0 0 0
25/08/2017
34.10
 131,210 34.30 34.43 33.97 0 0 0
24/08/2017
34.30
 83,750 34.00 34.40 33.77 0 0 0
23/08/2017
34.00
 147,250 34.00 34.10 33.61 0 0 0
22/08/2017
34.00
 123,130 34.27 34.43 33.84 0 0 0
21/08/2017
34.27
 97,190 34.36 34.50 34.10 0 0 0
18/08/2017
34.36
 165,470 34.17 34.59 33.77 0 0 0
17/08/2017
34.17
 114,060 34.53 34.59 34.10 0 0 0
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2017
34.53
 117,000 34.56 34.89 34.46 0 0 0
15/08/2017
34.56
 209,890 34.27 34.92 34.27 0 0 0
14/08/2017
34.27
 96,390 34.11 34.43 34.11 0 0 0
11/08/2017
34.11
 172,270 33.81 34.40 33.65 0 0 0
10/08/2017
33.81
 207,590 33.46 34.01 33.33 0 0 0
09/08/2017
33.46
 512,320 34.17 34.17 33.13 0 0 0
08/08/2017
34.17
 278,550 34.92 35.05 34.17 0 0 0
07/08/2017
34.92
 268,030 34.92 35.47 34.92 0 0 0
04/08/2017
34.92
 362,180 34.17 35.05 34.20 0 0 0
03/08/2017
34.17
 422,670 33.78 34.56 33.55 0 0 0
02/08/2017
33.78
 204,310 34.11 34.17 33.62 500 0 0.1
01/08/2017
34.11
 644,940 33.75 34.53 33.94 0 0 0
31/07/2017
33.75
 243,880 33.49 33.94 33.33 782,821 782,821 0
28/07/2017
33.49
 221,370 32.81 33.62 32.81 0 500 -0.1
27/07/2017
32.81
 281,740 32.97 33.62 32.74 35,000 35,000 0
26/07/2017
32.97
 623,840 31.64 32.97 31.83 0 0 0
25/07/2017
31.64
 193,000 31.57 31.77 31.51 0 0 0
24/07/2017
31.57
 116,100 31.47 31.57 31.18 0 0 0
21/07/2017
31.47
 175,940 31.60 31.77 31.22 0 0 0
20/07/2017
31.60
 293,750 31.44 31.83 31.38 0 0 0
19/07/2017
31.44
 135,920 31.15 31.77 31.18 0 0 0
18/07/2017
31.15
 197,410 31.18 31.51 31.02 0 0 0
17/07/2017
31.18
 232,820 31.60 31.67 31.12 0 0 0
14/07/2017
31.60
 189,370 31.60 31.83 31.41 0 0 0
13/07/2017
31.60
 111,760 31.83 31.90 31.35 580 0 0.1
12/07/2017
31.83
 372,190 31.05 31.90 30.96 0 0 0
11/07/2017
31.05
 570,600 31.09 31.35 30.73 0 0 0
10/07/2017
31.09
 573,510 32.16 32.16 30.92 0 580 -0.1

Chính sách bảo mật | Điều khoản sử dụng |