CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.75
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
(2026-09-08) 		-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)
15/08/2019
37.58
 883,210 36.92 37.92 36.84 0 0 0
14/08/2019
37.19
 758,650 37.53 37.71 36.79 0 0 0
13/08/2019
37.75
 992,910 37.40 38.14 37.27 0 0 0
12/08/2019
37.19
 818,920 36.62 37.45 36.62 0 0 0
09/08/2019
36.53
 855,050 36.75 37.27 36.36 0 0 0
08/08/2019
36.79
 1,177,160 37.92 38.05 36.79 0 0 0
07/08/2019
37.58
 1,045,730 34.50 37.58 36.23 0 0 0
06/08/2019
36.36
 1,433,680 34.50 36.62 34.50 0 0 0
05/08/2019
35.02
 790,440 34.93 35.36 34.71 0 0 0
02/08/2019
34.89
 1,206,300 33.63 34.89 33.50 0 0 0
01/08/2019
33.93
 707,670 33.19 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 33.71 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 33.84 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 33.50 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 31.56 33.06 31.47 0 0 0
19/07/2019
31.77
 443,090 31.52 32.12 31.35 0 0 0
18/07/2019
31.47
 518,320 31.77 31.77 31.43 0 0 0
17/07/2019
31.86
 301,370 32.03 32.16 31.86 0 0 0
16/07/2019
32.08
 478,210 32.08 32.50 32.08 0 0 0
15/07/2019
31.95
 453,880 31.35 32.03 31.60 0 0 0
12/07/2019
31.60
 370,600 31.35 31.77 31.30 0 0 0
11/07/2019
31.35
 316,780 31.43 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 31.56 31.77 31.56 0 0 0
08/07/2019
31.65
 226,330 31.99 31.99 31.47 0 0 0
05/07/2019
31.99
 222,050 32.16 32.20 31.86 0 0 0
04/07/2019
31.99
 340,040 32.12 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 32.12 32.16 31.77 0 0 0
01/07/2019
31.90
 412,650 31.90 31.95 31.39 0 0 0
28/06/2019
31.35
 385,570 31.35 31.35 30.83 0 0 0
27/06/2019
30.92
 264,660 30.92 31.43 30.92 0 0 0
26/06/2019
31.26
 243,340 31.26 31.43 31.13 0 0 0
25/06/2019
31.22
 357,000 31.65 31.69 31.17 0 0 0
24/06/2019
31.60
 259,110 31.77 31.99 31.60 0 0 0
21/06/2019
31.86
 334,200 31.86 32.20 31.73 0 0 0
20/06/2019
31.65
 594,660 30.92 31.82 30.92 0 0 0
19/06/2019
30.83
 258,360 30.83 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 0 0 0
14/06/2019
31.86
 303,500 32.08 32.46 31.82 0 0 0
13/06/2019
32.08
 529,700 32.72 32.76 32.08 0 0 0
12/06/2019
32.93
 847,940 33.49 33.71 32.93 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 34.09 34.18 33.75 0 0 0
07/06/2019
33.84
 347,690 33.23 33.84 33.11 0 0 0
06/06/2019
33.06
 302,820 33.36 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 33.28 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 33.04 33.17 32.37 0 0 0
31/05/2019
33.20
 787,930 34.14 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 34.97 34.97 34.14 0 0 0
28/05/2019
34.88
 429,790 34.30 35.07 34.30 0 0 0
27/05/2019
34.14
 512,340 34.30 34.75 34.14 0 0 0
24/05/2019
34.62
 586,190 34.97 35.52 34.62 0 0 0
23/05/2019
35.26
 670,520 34.62 35.26 34.23 0 0 0
22/05/2019
34.59
 635,850 34.59 35.10 34.27 0 0 0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
34.27
 450,470 34.78 34.81 34.14 0 0 0
20/05/2019
34.72
 1,263,740 33.08 34.72 32.88 0 0 0
17/05/2019
32.95
 245,590 33.11 33.11 32.88 0 0 0
16/05/2019
33.08
 361,760 33.14 33.30 33.08 0 0 0
15/05/2019
32.95
 1,053,400 32.47 33.04 32.43 0 0 0
14/05/2019
32.43
 249,390 32.43 32.63 32.31 0 0 0
13/05/2019
32.40
 159,350 32.31 32.40 32.24 0 0 0
10/05/2019
32.31
 183,020 32.31 32.47 32.02 0 0 0
09/05/2019
32.08
 355,930 32.34 32.56 31.98 0 0 0
08/05/2019
32.47
 200,610 32.21 32.66 32.21 0 0 0
07/05/2019
32.66
 169,030 32.79 32.82 32.43 0 0 0
06/05/2019
32.76
 432,670 32.56 32.79 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 32.24 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 32.08 32.14 31.86 0 0 0
24/04/2019
32.14
 124,360 32.21 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 31.50 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
17/04/2019
31.89
 244,000 31.76 32.21 31.73 0 0 0
16/04/2019
31.73
 261,580 31.89 31.95 31.66 0 0 0
12/04/2019
32.02
 110,800 31.95 32.14 31.95 0 0 0
11/04/2019
32.21
 51,790 32.43 32.43 32.11 0 0 0
10/04/2019
32.11
 255,050 32.47 32.59 32.08 0 0 0
09/04/2019
32.66
 630,570 32.76 33.33 32.66 0 0 0
08/04/2019
32.56
 228,910 32.47 32.59 32.21 0 0 0
05/04/2019
32.31
 253,480 32.76 32.76 32.31 0 0 0
04/04/2019
32.47
 508,480 31.92 32.47 31.66 0 0 0
03/04/2019
31.82
 161,530 32.14 32.14 31.79 0 0 0
02/04/2019
32.05
 114,830 32.43 32.43 31.89 0 0 0
01/04/2019
32.24
 198,660 31.98 32.31 31.89 0 0 0
29/03/2019
31.98
 172,610 32.02 32.21 31.79 0 0 0
28/03/2019
32.02
 94,860 31.86 32.11 31.86 0 0 0
27/03/2019
32.11
 128,380 32.08 32.31 31.98 0 0 0
26/03/2019
32.05
 152,410 32.05 32.43 31.86 0 0 0
25/03/2019
32.05
 263,520 32.14 32.47 31.82 0 0 0

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