CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.90
-1.10
(-1.10%)
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
(2024-08-19) 		-4.90 -4.67% 33,669,300 20,393 -12.5
99
109.30
100
2 tháng
(2024-07-22) 		5.80 6.16% 53,045,800 -559 -17.4
93.80
109.30
100
3 tháng
(2024-06-20) 		2.20 2.25% 78,173,200 -10,037 -18.3
93.80
109.30
100
6 tháng
(2024-03-22) 		1.50 1.52% 165,172,500 -178,541 -132.8
91.50
109.30
100
12 tháng
(2023-09-25) 		21.51 27.41% 285,199,100 -250,856 -138.8
71.57
109.30
100
24 tháng
(2022-09-29) 		19.96 24.95% 416,134,000 -1,562,989 -193.8
68.38
109.30
100
36 tháng
(2021-10-04) 		29.97 42.79% 615,752,700 1,832,355 227.3
64.64
109.30
100
60 tháng
(2019-10-15) 		45.45 83.33% 952,334,490 1,576,132 208.7
31.98
109.30
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
94.20
 1,081,700 93.50 94.20 93 0 0 0
24/04/2024
94.30
 1,615,500 92.60 94.70 91.50 2,400 0 0.2
23/04/2024
92.50
 1,593,500 93.30 93.30 90.90 14,800 0 1.4
22/04/2024
93.40
 1,425,200 92 93.50 91.40 0 0 0
19/04/2024
91.50
 1,679,900 91.50 92.70 89.20 0 2,400 -0.2
17/04/2024
92.50
 1,763,000 96.80 96.80 92.10 0 169,000 -15.7
16/04/2024
95.90
 2,417,700 96.90 97.20 92.40 0 1,100 -0.1
15/04/2024
96.50
 1,956,100 103 103 96.50 0 0 0
12/04/2024
103.10
 1,979,200 100.70 104 100.70 200 0 0.0
11/04/2024
100
 784,900 99.90 100.10 99 0 0 0
10/04/2024
100.60
 3,227,800 97.60 101 97.20 0 0 0
09/04/2024
97
 1,077,700 95.50 97.20 95.40 0 200 -0.0
08/04/2024
95.50
 792,800 97 97.20 95.50 0 0 0
05/04/2024
96.90
 718,100 96.30 97.20 96.30 0 0 0
04/04/2024
97.50
 773,500 96.80 97.90 96.60 300 0 0.0
03/04/2024
97
 1,994,000 99.30 100.40 97 0 0 0
02/04/2024
99
 1,394,400 98.80 99 97.40 0 0 0
01/04/2024
98.90
 1,089,500 99 99.40 97.60 0 300 -0.0
29/03/2024
98.90
 2,758,800 98 100.60 98 0 0 0
28/03/2024
97.70
 975,300 97.60 97.80 96.90 0 0 0
27/03/2024
97.50
 1,406,800 98 98.10 96.50 300 0 0.0
26/03/2024
97.40
 1,273,200 96.20 97.50 95.90 0 20,400 -2.0
25/03/2024
96
 1,405,700 98.50 98.50 96 13,300 0 1.3
22/03/2024
98.50
 1,654,300 98.70 99 97 0 200 -0.0
21/03/2024
98.70
 1,676,300 98.20 100.40 98.10 0 0 0
20/03/2024
98.20
 2,095,700 96.50 98.40 95.10 0 13,300 -1.3
19/03/2024
96.50
 1,913,200 97.30 97.30 94.50 1,000 0 0.1
18/03/2024
97.30
 3,241,300 99.50 99.50 92.80 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
99.50
 1,635,600 100.30 100.40 97.70 0 0 0
14/03/2024
100.30
 1,635,900 100.90 103.18 99.31 0 1,000 -0.1
13/03/2024
100.90
 2,395,200 98.41 102.19 97.72 0 0 0
12/03/2024
98.41
 1,340,200 98.41 99.21 96.92 0 0 0
11/03/2024
98.41
 2,936,600 95.93 100.30 96.03 0 0 0
08/03/2024
95.93
 3,265,800 95.93 98.01 95.03 80,000 80,000 0
07/03/2024
95.93
 1,917,600 94.44 96.32 94.24 70,800 85,444 -1.4
06/03/2024
94.44
 1,585,000 96.22 96.22 93.44 131,525 143,000 -1.1
05/03/2024
96.22
 1,857,600 95.03 97.22 95.03 501,900 500,000 0.2
04/03/2024
95.03
 1,302,300 95.13 96.03 94.34 900,100 900,020 0.0
01/03/2024
95.13
 4,273,800 89.86 95.83 89.76 250,100 245,425 0.4
29/02/2024
89.86
 1,235,900 89.66 91.25 89.07 0 1,900 -0.2
28/02/2024
89.66
 952,100 89.37 90.26 88.97 65,700 65,800 -0.0
27/02/2024
89.37
 1,547,800 87.97 89.37 87.97 260,000 265,000 -0.4
26/02/2024
87.97
 1,104,100 87.28 88.57 86.88 300,000 300,000 0
23/02/2024
87.28
 1,195,400 89.07 89.37 87.18 552,600 544,800 0.7
22/02/2024
89.07
 809,100 87.58 89.07 87.48 259,000 259,033 -0.0
21/02/2024
87.58
 1,229,400 88.17 88.27 87.08 313,083 313,000 0.0
20/02/2024
88.17
 742,400 88.17 89.27 87.68 439,700 445,100 -0.5
19/02/2024
88.17
 1,070,500 89.96 90.36 88.17 282,700 282,700 0
16/02/2024
89.96
 463,300 90.36 90.36 89.56 94,100 94,100 0
15/02/2024
90.36
 885,800 90.66 91.65 89.46 349,950 352,266 -0.2
07/02/2024
90.66
 442,800 90.46 90.96 90.06 193,200 193,217 -0.0
06/02/2024
90.46
 500,600 90.46 90.46 89.46 163,259 162,781 0.0
05/02/2024
90.46
 1,296,100 91.35 91.35 89.17 220,200 220,100 0.0
02/02/2024
91.35
 2,566,900 91.15 92.15 90.96 239,904 239,650 0.0
01/02/2024
91.15
 1,578,400 90.96 91.15 90.16 17,500 600 1.5
31/01/2024
90.96
 2,129,600 90.86 91.65 90.06 0 200 -0.0
30/01/2024
90.86
 1,169,300 90.76 91.35 90.56 0 300 -0.0
29/01/2024
90.76
 1,435,000 88.97 90.96 88.97 0 1,500 -0.1
26/01/2024
88.97
 534,200 88.97 89.27 88.77 800 0 0.1
25/01/2024
88.97
 524,900 88.87 89.07 88.07 0 0 0
24/01/2024
88.87
 458,200 89.27 89.86 88.67 0 0 0
23/01/2024
89.27
 1,424,300 87.18 89.37 87.48 12,100 800 1.0
22/01/2024
87.18
 513,800 87.68 87.87 86.78 900 0 0.1
19/01/2024
87.68
 1,043,800 88.47 89.07 86.88 5,100 0 0.5
18/01/2024
88.47
 1,713,600 88.07 89.17 87.97 0 12,100 -1.1
17/01/2024
88.07
 2,326,400 85.89 88.47 85.79 0 900 -0.1
16/01/2024
85.89
 954,000 84.00 85.89 83.90 0 5,100 -0.4
15/01/2024
84.00
 903,200 84.49 84.89 84.00 0 0 0
12/01/2024
84.49
 1,051,400 85.69 85.69 83.90 0 0 0
11/01/2024
85.69
 1,109,800 86.38 87.28 84.89 0 2,400 -0.2
10/01/2024
86.38
 1,496,300 84.99 86.48 84.99 0 400 -0.0
09/01/2024
84.99
 994,500 83.80 84.99 83.90 0 300 -0.0
08/01/2024
83.80
 813,500 82.90 83.80 83.00 0 1,100 -0.1
05/01/2024
82.90
 1,115,800 84.10 84.49 82.61 0 0 0
04/01/2024
84.10
 827,600 85.49 85.79 84.10 0 0 0
03/01/2024
85.49
 1,047,000 85.49 85.49 84.79 0 0 0
02/01/2024
85.49
 911,400 85.49 86.68 84.89 17,100 0 1.5
29/12/2023
85.49
 1,575,200 84.30 85.49 83.70 0 0 0
28/12/2023
84.30
 1,405,600 84.79 84.89 84.10 0 0 0
27/12/2023
84.79
 1,172,500 85.09 85.29 84.69 1,000 17,100 -1.4
26/12/2023
85.09
 1,596,000 84.00 85.49 83.30 17,400 0 1.5
25/12/2023
84.00
 1,401,800 83.30 84.69 83.30 14,700 2,600 1.0
22/12/2023
83.30
 1,341,400 83.40 83.50 82.71 15,400 1,000 1.2
21/12/2023
83.40
 3,601,600 79.82 83.80 79.92 100 17,400 -1.4
20/12/2023
79.82
 1,108,400 78.93 79.92 78.33 0 14,700 -1.2
19/12/2023
78.93
 483,600 79.03 79.13 77.74 0 15,400 -1.2
18/12/2023
79.03
 488,000 78.73 79.03 78.03 0 100 -0.0
15/12/2023
78.73
 610,600 79.13 79.23 78.33 0 0 0
14/12/2023
79.13
 619,800 79.92 80.22 79.03 0 0 0
13/12/2023
79.92
 1,344,900 79.82 81.02 79.72 0 0 0
12/12/2023
79.82
 535,100 79.52 80.02 79.33 0 0 0
11/12/2023
79.52
 1,005,600 78.13 79.72 78.13 400 0 0.0
08/12/2023
78.13
 548,700 78.03 79.03 77.64 0 0 0
07/12/2023
78.03
 762,900 79.62 80.02 78.03 0 0 0
06/12/2023
79.62
 541,300 79.52 79.82 78.93 600 400 0.0
05/12/2023
79.52
 769,300 80.02 80.32 79.52 200 100 0.0
04/12/2023
80.02
 864,200 79.82 80.92 79.62 0 100 -0.0
01/12/2023
79.82
 298,700 80.02 80.12 79.52 0 600 -0.0
30/11/2023
80.02
 569,300 79.43 80.72 79.13 0 200 -0.0
29/11/2023
79.43
 571,100 78.63 79.82 78.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |