CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.90
-1.10
(-1.17%)
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
(2024-10-23) 		-0.90 -0.96% 17,665,900 -63,258 -13.1
91.40
96.30
92.90
2 tháng
(2024-09-23) 		-4.79 -4.90% 37,902,500 -107,758 -17.5
91.40
98.18
92.90
3 tháng
(2024-08-26) 		-8.24 -8.15% 61,868,700 -217,258 -29.2
91.40
101.53
92.90
6 tháng
(2024-05-27) 		0.04 0.04% 139,686,700 -1,028,091 -124.7
91.40
107.75
92.90
12 tháng
(2023-11-28) 		15.39 19.85% 304,373,900 -1,317,006 -155.7
76.92
107.75
92.90
24 tháng
(2022-12-05) 		10.60 12.87% 441,188,000 -2,707,839 -217.0
67.60
107.75
92.90
36 tháng
(2021-12-08) 		25.40 37.63% 625,014,600 3,211,795 454.9
65.04
107.75
92.90
60 tháng
(2019-12-19) 		38.12 69.59% 972,134,360 467,012 188.4
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)
03/07/2024
93.25
 862,100 94.24 94.24 92.76 0 0 0
02/07/2024
93.65
 800,300 92.86 94.24 92.66 0 0 0
01/07/2024
92.66
 500,500 93.65 94.04 92.17 0 0 0
28/06/2024
94.14
 799,400 94.04 94.14 92.17 9,100 0 0.9
27/06/2024
94.14
 1,037,400 94.63 94.63 92.47 0 0 0
26/06/2024
94.73
 957,800 94.93 95.13 93.25 0 7,100 -0.7
25/06/2024
95.13
 446,500 95.03 95.52 94.63 2,800 9,000 -0.6
24/06/2024
95.92
 1,428,300 96.31 96.51 93.45 0 0 0
21/06/2024
96.31
 908,300 97.10 97.10 96.31 0 0 0
20/06/2024
96.41
 1,409,300 95.13 97.30 95.13 0 2,800 -0.3
19/06/2024
95.42
 508,000 95.23 95.42 94.14 0 0 0
18/06/2024
95.23
 662,800 94.63 95.62 94.63 0 0 0
17/06/2024
94.63
 920,900 94.14 94.63 93.16 0 45,100 -4.3
14/06/2024
94.44
 837,500 95.92 95.92 94.44 0 0 0
13/06/2024
95.92
 866,300 96.01 96.01 94.93 8,800 47,700 -3.8
12/06/2024
95.52
 1,519,800 92.96 95.52 92.86 0 0 0
11/06/2024
92.96
 903,100 93.35 93.85 92.86 0 33 -0.0
10/06/2024
93.25
 700,400 92.66 93.45 92.66 240,900 28,800 -0.7
07/06/2024
93.25
 941,700 94.04 94.04 92.37 89,712 261,500 -16.2
06/06/2024
93.65
 1,572,400 94.63 94.63 92.66 530,100 80,000 43.0
05/06/2024
93.06
 1,422,800 93.65 94.04 92.76 1,500 220,900 -20.7
04/06/2024
93.45
 1,668,700 92.27 93.94 92.17 0 29,700 -2.8
03/06/2024
92.27
 1,703,300 92.66 92.86 91.38 1,000 450,100 -41.8
31/05/2024
92.56
 1,189,600 91.58 92.56 91.28 1,400 191,500 -17.7
30/05/2024
91.58
 2,225,500 91.38 91.58 90.20 10,300 270,000 -23.9
29/05/2024
91.97
 1,175,700 93.55 93.55 91.97 0 1,000 -0.1
28/05/2024
93.55
 888,900 92.86 93.65 92.76 200 1,400 -0.1
27/05/2024
92.86
 752,600 93.65 93.85 92.17 100 10,300 -1.0
24/05/2024
93.55
 2,852,200 95.62 95.92 92.86 500 0 0.0
23/05/2024
96.70
 1,367,300 96.70 96.70 94.73 309,000 200 30.1
22/05/2024
96.70
 1,584,400 97.20 97.20 95.13 15,400 100 1.5
21/05/2024
96.61
 2,638,700 97.10 99.46 96.61 400 500 -0.0
20/05/2024
96.01
 1,391,400 98.28 98.28 96.01 3,900 309,000 -29.9
17/05/2024
97.69
 2,413,900 96.01 98.08 95.62 41,200 15,400 -1.5
16/05/2024
95.82
 1,124,100 95.92 96.31 95.32 0 400 -0.0
15/05/2024
95.32
 1,183,000 95.62 95.62 94.54 75,000 3,900 6.9
14/05/2024
95.03
 1,342,900 96.51 96.51 94.14 41,500 41,200 0.1
13/05/2024
95.82
 564,400 97.00 97.00 95.23 15,000 61,800 -4.5
10/05/2024
96.11
 2,296,200 96.11 96.90 95.03 25,200 75,000 -4.8
09/05/2024
95.13
 1,101,600 96.21 96.70 94.63 200 1,000 -0.1
08/05/2024
96.21
 1,033,800 96.61 96.70 95.42 3,100 55,700 -5.1
07/05/2024
96.61
 2,601,600 94.93 97.79 94.14 52,000 25,200 2.7
06/05/2024
94.54
 1,019,300 95.13 95.23 93.94 4,900 200 0.5
03/05/2024
95.13
 2,370,400 95.23 95.42 93.94 0 3,000 -0.3
02/05/2024
94.73
 1,161,100 93.55 94.83 92.86 0 52,100 -4.9
26/04/2024
93.65
 1,654,400 92.47 93.75 91.18 0 38,500 -3.6
25/04/2024
92.86
 1,081,700 92.17 92.86 91.68 0 0 0
24/04/2024
92.96
 1,615,500 91.28 93.35 90.20 2,400 0 0.2
23/04/2024
91.18
 1,593,500 91.97 91.97 89.61 14,800 0 1.4
22/04/2024
92.07
 1,425,200 90.69 92.17 90.10 0 0 0
19/04/2024
90.20
 1,679,900 90.20 91.38 87.93 0 2,400 -0.2
17/04/2024
91.18
 1,763,000 95.42 95.42 90.79 0 169,000 -15.7
16/04/2024
94.54
 2,417,700 95.52 95.82 91.09 0 1,100 -0.1
15/04/2024
95.13
 1,956,100 101.53 101.53 95.13 0 0 0
12/04/2024
101.63
 1,979,200 99.27 102.52 99.27 200 0 0.0
11/04/2024
98.58
 784,900 98.48 98.68 97.59 0 0 0
10/04/2024
99.17
 3,227,800 96.21 99.56 95.82 0 0 0
09/04/2024
95.62
 1,077,700 94.14 95.82 94.04 0 200 -0.0
08/04/2024
94.14
 792,800 95.62 95.82 94.14 0 0 0
05/04/2024
95.52
 718,100 94.93 95.82 94.93 0 0 0
04/04/2024
96.11
 773,500 95.42 96.51 95.23 300 0 0.0
03/04/2024
95.62
 1,994,000 97.89 98.97 95.62 0 0 0
02/04/2024
97.59
 1,394,400 97.39 97.59 96.01 0 0 0
01/04/2024
97.49
 1,089,500 97.59 97.99 96.21 0 300 -0.0
29/03/2024
97.49
 2,758,800 96.61 99.17 96.61 0 0 0
28/03/2024
96.31
 975,300 96.21 96.41 95.52 0 0 0
27/03/2024
96.11
 1,406,800 96.61 96.70 95.13 300 0 0.0
26/03/2024
96.01
 1,273,200 94.83 96.11 94.54 0 20,400 -2.0
25/03/2024
94.63
 1,405,700 96.90 96.90 94.63 13,300 0 1.3
22/03/2024
97.10
 1,654,300 97.59 97.59 95.62 0 200 -0.0
21/03/2024
97.30
 1,676,300 97.79 98.97 96.70 0 0 0
20/03/2024
96.80
 2,095,700 94.63 97.00 93.75 0 13,300 -1.3
19/03/2024
95.13
 1,913,200 94.73 95.62 93.16 1,000 0 0.1
18/03/2024
95.92
 3,241,300 97.10 97.10 91.48 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
98.08
 1,635,600 98.68 98.97 96.31 0 0 0
14/03/2024
98.87
 1,635,900 99.95 101.71 97.89 0 1,000 -0.1
13/03/2024
99.46
 2,395,200 97.01 100.73 96.33 0 0 0
12/03/2024
97.01
 1,340,200 97.50 97.80 95.54 0 0 0
11/03/2024
97.01
 2,936,600 94.86 98.87 94.66 0 0 0
08/03/2024
94.56
 3,265,800 94.95 96.62 93.68 80,000 80,000 0
07/03/2024
94.56
 1,917,600 93.39 94.95 92.90 70,800 85,444 -1.4
06/03/2024
92.80
 989,900 94.86 94.86 92.60 131,525 143,000 -1.1
05/03/2024
94.86
 1,857,600 93.97 95.84 93.68 501,900 500,000 0.2
04/03/2024
93.68
 1,302,300 93.78 94.66 92.99 900,100 900,020 0.0
01/03/2024
93.78
 4,273,800 88.58 94.46 88.49 250,100 245,425 0.4
29/02/2024
88.58
 1,235,900 88.78 89.96 87.80 0 1,900 -0.2
28/02/2024
88.39
 952,100 88.29 88.98 87.70 65,700 65,800 -0.0
27/02/2024
88.09
 1,547,800 87.21 88.09 86.72 260,000 265,000 -0.4
26/02/2024
86.72
 1,104,100 86.04 87.31 85.64 300,000 300,000 0
23/02/2024
86.04
 1,195,400 88.09 88.09 85.94 552,600 544,800 0.7
22/02/2024
87.80
 809,100 86.23 87.80 86.23 259,000 259,033 -0.0
21/02/2024
86.33
 1,229,400 87.02 87.02 85.84 313,083 313,000 0.0
20/02/2024
86.92
 742,400 86.92 88.00 86.43 439,700 445,100 -0.5
19/02/2024
86.92
 1,070,500 88.78 89.07 86.92 282,700 282,700 0
16/02/2024
88.68
 463,300 89.07 89.07 88.29 94,100 94,100 0
15/02/2024
89.07
 885,800 89.86 90.35 88.19 349,950 352,266 -0.2
07/02/2024
89.37
 442,800 89.27 89.66 88.78 193,200 193,217 -0.0
06/02/2024
89.17
 500,600 89.07 89.17 88.19 163,259 162,781 0.0
05/02/2024
89.17
 1,296,100 90.05 90.05 87.90 220,200 220,100 0.0
02/02/2024
90.05
 2,566,900 90.05 90.84 89.66 239,904 239,650 0.0

Chính sách bảo mật | Điều khoản sử dụng |