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)
10/09/2019
33.89
 753,240 34.89 34.89 33.89 0 0 0
09/09/2019
34.89
 702,600 35.15 35.15 34.54 600 0 0.0
06/09/2019
35.15
 551,650 35.32 35.41 34.93 2,980 0 0.2
05/09/2019
35.32
 333,990 35.80 36.01 35.28 0 0 0
04/09/2019
35.80
 435,720 35.75 35.88 35.36 50,000 50,600 0.0
03/09/2019
35.75
 358,910 35.67 36.14 35.62 0 4,260 -0.4
30/08/2019
35.67
 345,760 35.54 35.84 35.36 0 0 0
29/08/2019
35.54
 554,070 35.32 35.75 34.93 0 0 0
28/08/2019
35.32
 813,610 36.10 36.19 35.32 74,572 74,572 0
27/08/2019
36.10
 601,280 36.36 36.79 35.93 0 0 0
26/08/2019
36.36
 961,910 35.93 37.19 36.23 0 0 0
23/08/2019
35.93
 974,700 36.23 36.27 35.75 0 0 0
22/08/2019
36.23
 1,206,420 37.14 37.14 36.23 0 0 0
21/08/2019
37.14
 881,880 37.23 37.84 37.10 0 0 0
20/08/2019
37.23
 856,390 36.84 37.27 36.40 300,000 300,000 0
19/08/2019
36.84
 974,960 37.32 37.71 36.45 0 0 0
16/08/2019
37.32
 1,428,350 37.58 38.75 37.32 0 0 0
15/08/2019
37.58
 883,210 37.19 37.92 36.84 0 0 0
14/08/2019
37.19
 758,650 37.75 37.75 36.79 290,000 290,000 0
13/08/2019
37.75
 992,910 37.19 38.14 37.27 20,000 20,000 0
12/08/2019
37.19
 818,920 36.53 37.45 36.62 0 0 0
09/08/2019
36.53
 855,050 36.79 37.27 36.36 0 0 0
08/08/2019
36.79
 1,177,160 37.58 38.05 36.79 0 0 0
07/08/2019
37.58
 1,045,730 36.36 37.58 36.23 1,167,880 1,167,880 0
06/08/2019
36.36
 1,433,680 35.02 36.62 34.50 100,000 100,000 0
05/08/2019
35.02
 790,440 34.89 35.36 34.71 100,000 100,000 0
02/08/2019
34.89
 1,206,300 33.93 34.89 33.50 0 0 0
01/08/2019
33.93
 707,670 33.32 34.19 32.98 0 0 0
31/07/2019
33.32
 297,000 33.11 33.41 33.06 0 0 0
30/07/2019
33.11
 505,650 33.76 33.76 33.11 0 0 0
29/07/2019
33.76
 403,760 33.93 33.93 33.24 0 0 0
26/07/2019
33.93
 460,430 33.93 34.02 33.63 0 0 0
25/07/2019
33.93
 831,900 33.28 34.10 33.02 0 0 0
24/07/2019
33.28
 571,240 33.63 33.67 33.19 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
33.63
 653,120 33.06 33.76 33.02 0 0 0
22/07/2019
33.06
 1,246,490 31.77 33.06 31.47 0 0 0
19/07/2019
31.77
 443,090 31.47 32.12 31.35 0 0 0
18/07/2019
31.47
 518,320 31.86 31.86 31.43 0 0 0
17/07/2019
31.86
 301,370 32.08 32.16 31.86 0 0 0
16/07/2019
32.08
 478,210 31.95 32.50 32.08 30,000 30,010 0.0
15/07/2019
31.95
 453,880 31.60 32.03 31.60 0 0 0
12/07/2019
31.60
 370,600 31.35 31.77 31.30 590,000 590,000 0
11/07/2019
31.35
 316,780 31.35 31.60 31.35 0 0 0
10/07/2019
31.35
 497,130 31.60 31.77 31.35 0 0 0
09/07/2019
31.60
 176,430 31.65 31.77 31.56 0 0 0
08/07/2019
31.65
 226,330 31.99 31.99 31.47 100,000 100,000 0
05/07/2019
31.99
 222,050 31.99 32.20 31.86 0 0 0
04/07/2019
31.99
 340,040 31.65 32.12 31.73 0 0 0
03/07/2019
31.65
 275,670 32.12 32.12 31.65 0 0 0
02/07/2019
32.12
 416,150 31.90 32.16 31.77 0 0 0
01/07/2019
31.90
 412,650 31.35 31.95 31.39 0 0 0
28/06/2019
31.35
 385,570 30.92 31.35 30.83 0 0 0
27/06/2019
30.92
 264,660 31.26 31.43 30.92 0 0 0
26/06/2019
31.26
 243,340 31.22 31.43 31.13 0 0 0
25/06/2019
31.22
 357,000 31.60 31.69 31.17 0 0 0
24/06/2019
31.60
 259,110 31.86 31.99 31.60 0 0 0
21/06/2019
31.86
 334,200 31.65 32.20 31.73 0 0 0
20/06/2019
31.65
 594,660 30.83 31.82 30.92 0 0 0
19/06/2019
30.83
 258,360 30.70 31.13 30.74 0 0 0
18/06/2019
30.70
 461,990 31.00 31.35 30.49 0 0 0
17/06/2019
31.00
 476,780 31.86 31.99 31.00 300,000 300,000 0
14/06/2019
31.86
 303,500 32.08 32.46 31.82 0 0 0
13/06/2019
32.08
 529,700 32.93 32.93 32.08 0 0 0
12/06/2019
32.93
 847,940 33.88 33.88 32.93 10 0 0.0
11/06/2019
33.88
 432,400 33.84 34.05 33.62 0 0 0
10/06/2019
33.84
 350,190 33.84 34.18 33.75 0 0 0
07/06/2019
33.84
 347,690 33.06 33.84 33.11 0 10 0.0
06/06/2019
33.06
 302,820 33.06 33.36 32.72 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
33.06
 500,760 32.50 33.66 33.06 0 0 0
04/06/2019
32.49
 486,050 32.46 32.95 32.46 0 0 0
03/06/2019
32.46
 602,080 33.20 33.20 32.37 500,000 500,000 0
31/05/2019
33.20
 787,930 34.20 34.20 33.20 0 0 0
30/05/2019
34.20
 329,610 34.36 34.62 34.20 0 0 0
29/05/2019
34.36
 391,420 34.88 34.97 34.14 850,000 850,000 0
28/05/2019
34.88
 429,790 34.14 35.07 34.30 0 0 0
27/05/2019
34.14
 512,340 34.62 34.75 34.14 2,440,160 2,440,160 0
24/05/2019
34.62
 586,190 35.26 35.52 34.62 0 0 0
23/05/2019
35.26
 670,520 34.59 35.26 34.23 0 0 0
22/05/2019
34.59
 635,850 34.27 35.10 34.27 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
34.27
 450,470 34.72 34.81 34.14 500,000 500,000 0
20/05/2019
34.72
 1,263,740 32.95 34.72 32.88 3,000 0 0.3
17/05/2019
32.95
 245,590 33.08 33.11 32.88 0 870 -0.1
16/05/2019
33.08
 361,760 32.95 33.30 33.08 0 0 0
15/05/2019
32.95
 1,053,400 32.43 33.04 32.43 0 3,000 -0.3
14/05/2019
32.43
 249,390 32.40 32.63 32.31 110,000 110,000 0
13/05/2019
32.40
 159,350 32.31 32.40 32.24 0 0 0
10/05/2019
32.31
 183,020 32.08 32.47 32.02 0 0 0
09/05/2019
32.08
 355,930 32.47 32.56 31.98 300,000 300,000 0
08/05/2019
32.47
 200,610 32.66 32.66 32.21 0 0 0
07/05/2019
32.66
 169,030 32.76 32.82 32.43 0 0 0
06/05/2019
32.76
 432,670 33.01 33.01 32.14 0 0 0
03/05/2019
33.01
 369,240 33.11 33.49 32.98 0 0 0
02/05/2019
33.11
 610,080 32.18 33.11 32.21 0 0 0
26/04/2019
32.18
 194,500 31.92 32.21 31.82 0 0 0
25/04/2019
31.92
 70,420 32.14 32.14 31.86 0 0 0
24/04/2019
32.14
 124,360 32.08 32.21 32.02 0 0 0
23/04/2019
32.08
 317,750 31.66 32.14 31.66 0 0 0
22/04/2019
31.66
 380,410 31.41 31.66 31.21 0 0 0
19/04/2019
31.41
 142,320 31.28 31.66 31.28 0 0 0
18/04/2019
31.28
 195,450 31.89 31.89 31.28 0 0 0

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