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)
12/09/2017
35.43
 171,240 35.30 35.52 35.17 0 0 0
11/09/2017
35.30
 248,500 35.43 36.04 35.07 0 0 0
08/09/2017
35.43
 243,200 34.75 35.52 34.78 0 0 0
07/09/2017
34.75
 98,480 34.59 34.88 34.59 0 0 0
06/09/2017
34.59
 171,220 34.78 34.91 34.52 0 0 0
05/09/2017
34.78
 143,660 34.91 35.07 34.78 0 0 0
01/09/2017
34.91
 178,380 34.75 35.01 34.75 0 0 0
31/08/2017
34.75
 170,810 34.75 35.04 34.59 0 0 0
30/08/2017
34.75
 238,620 34.17 35.07 34.10 0 0 0
29/08/2017
34.17
 213,400 33.94 34.59 34.13 0 0 0
28/08/2017
33.94
 221,110 33.62 34.46 33.55 0 0 0
25/08/2017
33.62
 131,210 33.81 33.94 33.49 0 0 0
24/08/2017
33.81
 83,750 33.52 33.91 33.29 0 0 0
23/08/2017
33.52
 147,250 33.52 33.62 33.13 0 0 0
22/08/2017
33.52
 123,130 33.78 33.94 33.36 0 0 0
21/08/2017
33.78
 97,190 33.88 34.00 33.62 0 0 0
18/08/2017
33.88
 165,470 33.68 34.10 33.29 0 0 0
17/08/2017
33.68
 114,060 34.04 34.10 33.62 0 0 0
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2017
34.04
 117,000 34.07 34.39 33.97 0 0 0
15/08/2017
34.07
 209,890 33.78 34.42 33.78 0 0 0
14/08/2017
33.78
 96,390 33.62 33.94 33.62 0 0 0
11/08/2017
33.62
 172,270 33.33 33.91 33.17 0 0 0
10/08/2017
33.33
 207,590 32.98 33.52 32.85 0 0 0
09/08/2017
32.98
 512,320 33.68 33.68 32.66 0 0 0
08/08/2017
33.68
 278,550 34.42 34.55 33.68 0 0 0
07/08/2017
34.42
 268,030 34.42 34.97 34.42 0 0 0
04/08/2017
34.42
 362,180 33.68 34.55 33.72 0 0 0
03/08/2017
33.68
 422,670 33.30 34.07 33.08 0 0 0
02/08/2017
33.30
 204,310 33.62 33.68 33.14 500 0 0.1
01/08/2017
33.62
 644,940 33.27 34.04 33.46 0 0 0
31/07/2017
33.27
 243,880 33.01 33.46 32.85 782,821 782,821 0
28/07/2017
33.01
 221,370 32.34 33.14 32.34 0 500 -0.1
27/07/2017
32.34
 281,740 32.50 33.14 32.28 35,000 35,000 0
26/07/2017
32.50
 623,840 31.19 32.50 31.38 0 0 0
25/07/2017
31.19
 193,000 31.12 31.32 31.06 0 0 0
24/07/2017
31.12
 116,100 31.03 31.12 30.74 0 0 0
21/07/2017
31.03
 175,940 31.16 31.32 30.77 0 0 0
20/07/2017
31.16
 293,750 31.00 31.38 30.93 0 0 0
19/07/2017
31.00
 135,920 30.71 31.32 30.74 0 0 0
18/07/2017
30.71
 197,410 30.74 31.06 30.58 0 0 0
17/07/2017
30.74
 232,820 31.16 31.22 30.67 0 0 0
14/07/2017
31.16
 189,370 31.16 31.38 30.96 0 0 0
13/07/2017
31.16
 111,760 31.38 31.44 30.90 580 0 0.1
12/07/2017
31.38
 372,190 30.61 31.44 30.51 0 0 0
11/07/2017
30.61
 570,600 30.64 30.90 30.29 0 0 0
10/07/2017
30.64
 573,510 31.70 31.70 30.48 0 580 -0.1
07/07/2017
31.70
 495,050 31.70 32.34 31.41 0 0 0
06/07/2017
31.70
 657,330 32.63 32.76 31.38 0 0 0
05/07/2017
32.63
 453,550 32.98 33.46 32.50 0 0 0
04/07/2017
32.98
 103,730 33.14 33.27 32.76 41,000 41,000 0
03/07/2017
33.14
 187,870 32.60 33.43 32.60 0 0 0
30/06/2017
32.60
 367,240 32.66 32.92 32.60 0 0 0
29/06/2017
32.66
 295,150 32.63 32.98 32.60 0 0 0
28/06/2017
32.63
 308,680 32.66 32.98 32.50 0 0 0
27/06/2017
32.66
 242,790 33.30 33.30 32.66 0 0 0
26/06/2017
33.30
 342,730 32.66 34.23 32.92 0 0 0
23/06/2017
32.66
 970,190 31.48 33.56 31.38 0 0 0
22/06/2017
31.48
 570,070 30.96 32.02 31.38 0 0 0
21/06/2017
30.96
 211,270 30.90 31.03 30.77 0 0 0
20/06/2017
30.90
 133,140 30.74 30.90 30.51 0 0 0
19/06/2017
30.74
 195,590 30.90 31.00 30.64 0 0 0
16/06/2017
30.90
 288,080 30.90 31.16 30.71 0 0 0
15/06/2017
30.90
 537,390 30.51 30.93 30.03 0 0 0
14/06/2017
30.51
 336,920 30.67 30.87 30.51 128,500 128,500 0
13/06/2017
30.67
 335,670 30.90 30.90 30.26 0 0 0
12/06/2017
30.90
 320,640 31.35 31.35 30.80 0 0 0
09/06/2017
31.35
 477,390 31.44 31.64 31.22 0 0 0
08/06/2017
31.44
 671,600 31.03 31.86 30.77 0 0 0
07/06/2017
31.03
 363,030 31.25 31.86 30.90 150,000 150,000 0
06/06/2017
31.25
 541,400 30.51 32.02 30.48 370 0 0.0
05/06/2017
30.51
 111,650 30.74 30.80 30.32 0 0 0
02/06/2017
30.74
 56,270 30.80 30.84 30.42 50 0 0.0
01/06/2017
30.80
 139,460 30.51 30.84 30.45 700 370 0.0
31/05/2017
30.51
 250,790 30.42 31.03 30.26 80 0 0.0
30/05/2017
30.42
 253,070 30.90 30.90 29.46 0 50 -0.0
29/05/2017
30.90
 163,740 31.06 31.16 30.48 0 0 0
26/05/2017
31.06
 86,860 30.71 31.22 30.71 0 780 -0.1
25/05/2017
30.71
 216,030 31.35 31.38 30.58 0 0 0
24/05/2017
31.35
 338,260 30.10 31.70 30.26 573,470 573,470 0
23/05/2017
30.10
 151,810 30.10 30.23 29.87 0 0 0
22/05/2017
30.10
 106,520 29.97 30.58 29.97 570,000 570,000 0
19/05/2017
29.97
 55,000 29.62 30.26 29.68 0 0 0
18/05/2017
29.62
 198,010 29.49 30.74 29.43 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2017
29.49
 342,600 28.72 29.62 29.14 0 0 0
16/05/2017
28.72
 290,630 29.64 29.77 28.72 206,530 206,530 0
15/05/2017
29.64
 116,210 29.13 30.12 28.94 0 0 0
12/05/2017
29.13
 136,910 28.59 29.48 28.50 0 0 0
11/05/2017
28.59
 245,670 29.20 29.20 28.56 0 0 0
10/05/2017
29.20
 198,930 30.21 30.31 29.20 0 0 0
09/05/2017
30.21
 224,430 30.15 30.47 29.80 750,000 750,000 0
08/05/2017
30.15
 344,970 30.09 30.91 28.82 0 0 0
05/05/2017
30.09
 245,810 29.48 30.31 29.20 0 0 0
04/05/2017
29.48
 450,980 28.88 29.52 28.56 0 0 0
03/05/2017
28.88
 260,800 27.90 29.04 27.61 0 0 0
28/04/2017
27.90
 207,310 28.25 28.25 27.77 3,682,090 3,682,090 0
27/04/2017
28.25
 315,120 27.45 28.40 27.45 50 0 0.0
26/04/2017
27.45
 156,480 27.29 27.77 27.29 0 0 0
25/04/2017
27.29
 114,320 27.71 27.90 27.29 0 0 0
24/04/2017
27.71
 442,480 26.66 27.83 26.34 0 0 0
21/04/2017
26.66
 248,780 26.21 26.66 25.80 350,000 350,000 0

Chính sách bảo mật | Điều khoản sử dụng |