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)
02/02/2018
48.95
 296,350 48.46 49.43 48.46 0 0 0
01/02/2018
48.46
 200,350 48.46 49.43 47.81 0 0 0
31/01/2018
48.46
 232,940 47.48 48.95 47.97 0 0 0
30/01/2018
47.48
 537,170 45.92 47.64 45.24 0 0 0
29/01/2018
45.92
 201,200 46.67 46.83 45.86 0 0 0
26/01/2018
46.67
 267,620 47.22 47.64 45.53 0 0 0
25/01/2018
47.22
 432,090 47.16 47.64 47.16 77,000 77,000 0
22/01/2018
47.16
 388,760 46.51 47.48 46.51 0 0 0
19/01/2018
46.51
 888,650 44.88 47.77 46.18 0 0 0
18/01/2018
44.88
 332,260 44.88 44.88 43.58 35,000 35,000 0
17/01/2018
44.88
 190,050 45.82 45.99 44.88 0 0 0
16/01/2018
45.82
 479,470 45.37 46.02 45.37 4,330 0 0.6
15/01/2018
45.37
 246,360 44.39 45.82 44.13 0 0 0
12/01/2018
44.39
 281,300 44.33 44.52 43.90 0 0 0
11/01/2018
44.33
 148,850 44.59 44.59 44.10 0 4,330 -0.6
10/01/2018
44.59
 453,520 43.48 44.88 43.58 0 0 0
09/01/2018
43.48
 216,780 43.77 44.07 43.45 0 0 0
08/01/2018
43.77
 225,860 43.58 44.07 43.16 0 0 0
05/01/2018
43.58
 308,200 43.58 43.77 43.12 0 0 0
04/01/2018
43.58
 364,810 43.25 43.90 43.06 0 0 0
03/01/2018
43.25
 715,160 43.45 43.90 42.93 50,000 50,000 0
02/01/2018
43.45
 798,850 44.56 45.17 43.42 0 0 0
29/12/2017
44.56
 306,890 43.94 44.56 44.03 0 0 0
28/12/2017
43.94
 276,470 43.03 43.94 43.03 0 0 0
27/12/2017
43.03
 234,490 42.83 43.25 42.83 390 0 0.1
26/12/2017
42.83
 159,460 42.60 43.25 42.60 0 0 0
25/12/2017
42.60
 197,100 42.57 42.93 42.44 0 0 0
22/12/2017
42.57
 326,190 43.25 43.25 42.57 0 390 -0.1
21/12/2017
43.25
 273,660 42.77 43.81 42.80 3,570 0 0.5
20/12/2017
42.77
 244,000 42.57 42.93 42.44 0 0 0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017
42.57
 317,400 42.34 42.60 42.15 270 0 0.0
18/12/2017
42.34
 542,880 42.34 43.15 41.92 0 3,570 -0.5
15/12/2017
42.34
 517,860 40.73 42.34 40.50 0 0 0
14/12/2017
40.73
 233,910 39.43 40.73 39.31 0 270 -0.0
13/12/2017
39.43
 322,040 39.92 40.31 39.27 0 0 0
12/12/2017
39.92
 349,730 39.76 40.40 37.82 0 0 0
11/12/2017
39.76
 163,830 39.92 40.63 39.60 0 0 0
08/12/2017
39.92
 246,170 39.63 40.08 39.63 0 0 0
07/12/2017
39.63
 274,350 40.40 40.79 39.63 920 0 0.1
06/12/2017
40.40
 480,400 40.40 40.73 39.98 0 0 0
05/12/2017
40.40
 468,260 41.05 41.21 40.40 0 0 0
04/12/2017
41.05
 256,930 41.05 41.37 40.79 10 920 -0.1
01/12/2017
41.05
 291,940 40.28 41.05 40.28 0 0 0
30/11/2017
40.28
 306,190 39.43 40.53 39.50 0 0 0
29/11/2017
39.43
 180,710 39.24 39.60 39.14 0 0 0
28/11/2017
39.24
 407,880 39.43 39.73 39.01 0 0 0
27/11/2017
39.43
 436,100 39.89 40.24 39.31 147,777 147,777 0
24/11/2017
39.89
 289,140 39.73 40.24 39.11 0 0 0
23/11/2017
39.73
 533,760 39.11 40.08 39.14 0 0 0
22/11/2017
39.11
 718,750 38.01 39.11 38.01 0 0 0
21/11/2017
38.01
 263,010 38.14 38.59 37.98 0 0 0
20/11/2017
38.14
 311,370 37.56 38.30 37.53 0 0 0
17/11/2017
37.56
 1,090,260 38.63 39.08 37.53 0 0 0
16/11/2017
38.63
 587,280 38.59 39.24 38.14 0 0 0
15/11/2017
38.59
 306,290 38.79 39.34 38.40 500 0 0.1
14/11/2017
38.79
 580,890 38.34 39.43 37.82 0 0 0
13/11/2017
38.34
 716,480 35.85 38.34 35.75 0 0 0
10/11/2017
35.85
 153,350 35.69 35.94 35.43 0 500 -0.1
09/11/2017
35.69
 298,600 35.23 36.04 35.39 3,400 0 0.4
08/11/2017
35.23
 192,550 34.81 35.23 34.81 0 0 0
07/11/2017
34.81
 147,300 34.91 34.91 34.65 0 0 0
06/11/2017
34.91
 185,770 33.94 34.91 33.94 0 3,400 -0.4
03/11/2017
33.94
 126,030 33.49 33.94 33.45 0 0 0
02/11/2017
33.49
 690,570 34.88 34.91 32.97 0 0 0
01/11/2017
34.88
 129,000 34.78 35.07 34.68 0 0 0
31/10/2017
34.78
 87,730 34.94 34.94 34.65 0 0 0
30/10/2017
34.94
 190,440 34.75 35.23 34.78 0 0 0
27/10/2017
34.75
 148,280 34.55 35.10 34.55 0 0 0
26/10/2017
34.55
 136,070 34.65 34.78 34.52 0 0 0
25/10/2017
34.65
 139,000 34.62 35.01 34.62 0 0 0
24/10/2017
34.62
 123,800 34.55 34.91 34.49 0 0 0
23/10/2017
34.55
 227,440 35.23 35.23 34.36 0 0 0
20/10/2017
35.23
 184,910 35.72 36.01 35.23 0 0 0
19/10/2017
35.72
 93,460 35.98 36.04 35.39 0 0 0
18/10/2017
35.98
 331,670 35.72 35.98 35.43 0 0 0
17/10/2017
35.72
 200,920 35.52 35.85 35.33 0 0 0
16/10/2017
35.52
 270,580 35.26 35.85 35.14 0 0 0
13/10/2017
35.26
 799,500 35.20 35.26 34.13 0 0 0
12/10/2017
35.20
 894,060 36.20 36.20 34.91 0 0 0
11/10/2017
36.20
 330,130 36.69 36.95 36.20 0 0 0
10/10/2017
36.69
 175,830 35.85 36.69 35.65 10 0 0.0
09/10/2017
35.85
 225,550 35.72 36.04 35.72 0 0 0
06/10/2017
35.72
 409,370 36.07 36.23 35.62 0 0 0
05/10/2017
36.07
 462,940 36.82 36.95 36.07 0 0 0
04/10/2017
36.82
 75,800 36.82 36.98 36.78 0 0 0
03/10/2017
36.82
 235,430 36.56 37.11 36.36 0 10 -0.0
02/10/2017
36.56
 89,470 36.78 36.98 36.53 0 0 0
29/09/2017
36.78
 76,040 36.43 36.78 36.27 0 0 0
28/09/2017
36.43
 240,310 36.23 36.53 36.04 0 0 0
27/09/2017
36.23
 445,370 37.11 37.11 36.20 0 0 0
26/09/2017
37.11
 150,590 37.17 37.40 37.04 0 0 0
25/09/2017
37.17
 111,570 36.98 37.37 36.91 0 0 0
22/09/2017
36.98
 262,280 37.04 37.33 36.82 10 0 0.0
21/09/2017
37.04
 219,060 36.95 37.46 37.01 0 0 0
20/09/2017
36.95
 147,810 36.85 37.33 36.85 0 0 0
19/09/2017
36.85
 219,100 36.43 37.17 36.43 0 10 -0.0
18/09/2017
36.43
 156,690 36.20 36.69 36.20 0 0 0
15/09/2017
36.20
 93,030 36.04 36.20 35.75 0 0 0
14/09/2017
36.04
 166,430 36.07 36.43 35.98 0 0 0
13/09/2017
36.07
 333,350 35.43 36.49 35.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |