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)
07/07/2017
32.16
 495,050 32.16 32.81 31.86 0 0 0
06/07/2017
32.16
 657,330 33.10 33.23 31.83 0 0 0
05/07/2017
33.10
 453,550 33.46 33.94 32.97 0 0 0
04/07/2017
33.46
 103,730 33.62 33.75 33.23 41,000 41,000 0
03/07/2017
33.62
 187,870 33.07 33.91 33.07 0 0 0
30/06/2017
33.07
 367,240 33.13 33.39 33.07 0 0 0
29/06/2017
33.13
 295,150 33.10 33.46 33.07 0 0 0
28/06/2017
33.10
 308,680 33.13 33.46 32.97 0 0 0
27/06/2017
33.13
 242,790 33.78 33.78 33.13 0 0 0
26/06/2017
33.78
 342,730 33.13 34.72 33.39 0 0 0
23/06/2017
33.13
 970,190 31.93 34.04 31.83 0 0 0
22/06/2017
31.93
 570,070 31.41 32.48 31.83 0 0 0
21/06/2017
31.41
 211,270 31.35 31.47 31.22 0 0 0
20/06/2017
31.35
 133,140 31.18 31.35 30.96 0 0 0
19/06/2017
31.18
 195,590 31.35 31.44 31.09 0 0 0
16/06/2017
31.35
 288,080 31.35 31.60 31.15 0 0 0
15/06/2017
31.35
 537,390 30.96 31.38 30.47 0 0 0
14/06/2017
30.96
 336,920 31.12 31.31 30.96 128,500 128,500 0
13/06/2017
31.12
 335,670 31.35 31.35 30.70 0 0 0
12/06/2017
31.35
 320,640 31.80 31.80 31.25 0 0 0
09/06/2017
31.80
 477,390 31.90 32.09 31.67 0 0 0
08/06/2017
31.90
 671,600 31.47 32.32 31.22 0 0 0
07/06/2017
31.47
 363,030 31.70 32.32 31.35 150,000 150,000 0
06/06/2017
31.70
 541,400 30.96 32.48 30.92 370 0 0.0
05/06/2017
30.96
 111,650 31.18 31.25 30.76 0 0 0
02/06/2017
31.18
 56,270 31.25 31.28 30.86 50 0 0.0
01/06/2017
31.25
 139,460 30.96 31.28 30.89 700 370 0.0
31/05/2017
30.96
 250,790 30.86 31.47 30.70 80 0 0.0
30/05/2017
30.86
 253,070 31.35 31.35 29.88 0 50 -0.0
29/05/2017
31.35
 163,740 31.51 31.60 30.92 0 0 0
26/05/2017
31.51
 86,860 31.15 31.67 31.15 0 780 -0.1
25/05/2017
31.15
 216,030 31.80 31.83 31.02 0 0 0
24/05/2017
31.80
 338,260 30.53 32.16 30.70 573,470 573,470 0
23/05/2017
30.53
 151,810 30.53 30.66 30.31 0 0 0
22/05/2017
30.53
 106,520 30.40 31.02 30.40 570,000 570,000 0
19/05/2017
30.40
 55,000 30.05 30.70 30.11 0 0 0
18/05/2017
30.05
 198,010 29.92 31.18 29.85 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2017
29.92
 342,600 29.14 30.05 29.56 0 0 0
16/05/2017
29.14
 290,630 30.07 30.20 29.14 206,530 206,530 0
15/05/2017
30.07
 116,210 29.55 30.55 29.36 0 0 0
12/05/2017
29.55
 136,910 29.01 29.91 28.91 0 0 0
11/05/2017
29.01
 245,670 29.62 29.62 28.98 0 0 0
10/05/2017
29.62
 198,930 30.65 30.75 29.62 0 0 0
09/05/2017
30.65
 224,430 30.59 30.91 30.23 750,000 750,000 0
08/05/2017
30.59
 344,970 30.52 31.36 29.23 0 0 0
05/05/2017
30.52
 245,810 29.91 30.75 29.62 0 0 0
04/05/2017
29.91
 450,980 29.30 29.94 28.98 0 0 0
03/05/2017
29.30
 260,800 28.30 29.46 28.01 0 0 0
28/04/2017
28.30
 207,310 28.65 28.65 28.17 3,682,090 3,682,090 0
27/04/2017
28.65
 315,120 27.85 28.81 27.85 50 0 0.0
26/04/2017
27.85
 156,480 27.69 28.17 27.69 0 0 0
25/04/2017
27.69
 114,320 28.11 28.30 27.69 0 0 0
24/04/2017
28.11
 442,480 27.04 28.23 26.72 0 0 0
21/04/2017
27.04
 248,780 26.59 27.04 26.17 350,000 350,000 0
20/04/2017
26.59
 353,550 25.95 27.20 26.40 0 40 -0.0
19/04/2017
25.95
 561,970 24.27 25.95 24.73 0 10 -0.0
18/04/2017
24.27
 46,470 24.08 24.31 23.99 800 0 0.1
17/04/2017
24.08
 42,350 24.60 24.63 23.99 0 0 0
14/04/2017
24.60
 78,000 24.95 25.21 24.31 0 0 0
13/04/2017
24.95
 112,230 24.76 25.08 24.76 0 800 -0.1
12/04/2017
24.76
 89,170 24.76 25.11 24.53 0 0 0
11/04/2017
24.76
 73,580 24.47 24.76 24.34 0 0 0
10/04/2017
24.47
 79,280 23.95 24.53 23.99 0 0 0
07/04/2017
23.95
 39,660 23.82 23.99 23.79 0 0 0
05/04/2017
23.82
 18,620 23.86 24.05 23.82 0 0 0
04/04/2017
23.86
 63,730 23.86 23.99 23.79 0 0 0
03/04/2017
23.86
 89,640 24.40 24.40 23.82 0 0 0
31/03/2017
24.40
 30,220 24.15 24.44 24.15 3,120 0 0.2
30/03/2017
24.15
 23,220 24.34 24.63 24.02 0 0 0
29/03/2017
24.34
 55,510 23.73 24.44 23.70 0 0 0
28/03/2017
23.73
 61,470 23.73 23.82 23.57 0 3,120 -0.2
27/03/2017
23.73
 103,690 24.02 24.02 23.73 0 0 0
24/03/2017
24.02
 46,910 23.99 24.08 23.95 0 0 0
23/03/2017
23.99
 112,910 24.02 24.21 23.95 0 0 0
22/03/2017
24.02
 81,070 24.76 24.76 24.02 0 0 0
21/03/2017
24.76
 23,010 24.76 24.76 24.50 0 0 0
20/03/2017
24.76
 66,420 24.53 24.76 24.47 0 0 0
17/03/2017
24.53
 89,680 24.40 24.69 24.31 0 0 0
16/03/2017
24.40
 140,210 24.69 24.76 24.40 10 0 0.0
15/03/2017
24.69
 194,590 25.05 25.11 24.60 0 0 0
14/03/2017
25.05
 95,460 24.95 25.11 24.82 40 0 0.0
13/03/2017
24.95
 46,100 25.31 25.31 24.73 0 10 -0.0
10/03/2017
25.31
 151,140 25.40 25.63 25.11 0 0 0
09/03/2017
25.40
 291,250 25.05 25.56 24.95 0 40 -0.0
08/03/2017
25.05
 100,020 24.63 25.05 24.56 0 0 0
07/03/2017
24.63
 66,940 24.56 24.89 24.47 0 0 0
06/03/2017
24.56
 65,930 24.73 25.11 24.56 0 0 0
03/03/2017
24.73
 98,530 24.50 24.89 24.31 10 0 0.0
02/03/2017
24.50
 36,160 24.31 24.63 24.31 0 0 0
01/03/2017
24.31
 96,930 24.15 24.63 23.99 0 0 0
28/02/2017
24.15
 142,760 24.95 25.59 24.15 280 0 0.0
27/02/2017
24.95
 118,130 24.53 25.02 24.34 0 0 0
24/02/2017
24.53
 80,800 24.40 24.63 24.15 0 0 0
23/02/2017
24.40
 125,470 24.76 24.79 24.15 0 280 -0.0
22/02/2017
24.76
 123,850 25.02 25.24 24.60 0 0 0
21/02/2017
25.02
 100,290 25.24 25.72 25.02 0 0 0
20/02/2017
25.24
 254,450 24.15 25.24 24.21 10 0 0.0
17/02/2017
24.15
 145,080 23.89 24.15 23.57 0 0 0
16/02/2017
23.89
 161,120 24.11 24.56 23.89 0 0 0
15/02/2017
24.11
 59,030 24.18 24.31 23.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |