CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
98.50
 549,100 97.70 98.50 96.50 0 0 0
30/04/2026
35.90
 6,415,200 37.45 37.50 35 0 0 0
29/04/2026
67.30
 2,045,300 67.50 69 67 0 0 0
28/04/2026
67
 1,616,500 70.10 70.10 66.90 0 0 0
27/04/2026
35.90
 6,415,200 37.45 37.50 35 0 0 0
24/04/2026
70
 1,338,800 71.90 72.40 69 0 0 0
23/04/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/04/2026
71.70
 1,660,400 75.10 76.60 71.10 0 0 0
22/04/2026
73.33
 2,344,800 76 76 72.67 0 0 0
21/04/2026
74.60
 1,077,600 76.93 77.07 74.27 0 0 0
20/04/2026
76.67
 1,866,600 74.33 76.67 74.33 0 0 0
17/04/2026
74
 1,411,900 72.60 75 72.20 0 0 0
16/04/2026
72.60
 542,200 72.87 73.33 71.47 0 0 0
15/04/2026
72.80
 551,200 73.40 75 72.67 0 0 0
14/04/2026
73
 577,200 72.33 73.53 72.27 0 0 0
13/04/2026
73.33
 723,700 72.67 74 72.53 0 0 0
10/04/2026
72.67
 477,400 72.67 73.20 72.13 0 0 0
09/04/2026
73.33
 1,176,800 71.33 73.33 71.13 0 0 0
08/04/2026
71.33
 971,800 69 71.33 68.47 0 0 0
07/04/2026
66.67
 1,434,500 69.73 70.07 66.67 0 0 0
06/04/2026
69.73
 705,500 71.20 71.80 69.73 0 0 0
03/04/2026
72.53
 1,010,700 71.60 72.53 71.20 0 0 0
02/04/2026
72.60
 937,100 71 72.60 70.80 0 0 0
01/04/2026
72.87
 813,000 72.73 73.13 71.93 0 0 0
31/03/2026
72
 1,492,200 72 73.33 71.40 0 0 0
30/03/2026
72
 1,202,000 70.13 72 70.07 0 0 0
27/03/2026
73.27
 2,116,700 68.53 73.27 67.13 0 0 0
26/03/2026
70.67
 2,293,700 74 74.33 68.87 0 0 0
25/03/2026
74
 1,209,800 73 74 72.20 0 0 0
24/03/2026
72.33
 910,500 71.47 72.33 70.80 0 0 0
23/03/2026
70.87
 1,814,500 74.07 74.67 70.87 0 0 0
20/03/2026
76.13
 1,026,100 76.60 76.60 75.07 0 0 0
19/03/2026
76.60
 651,100 75.33 77 74.73 0 0 0
18/03/2026
76.67
 878,600 78.47 78.47 75.67 0 0 0
17/03/2026
78.47
 699,700 79.13 79.47 76.93 0 0 0
16/03/2026
78.67
 717,500 76.73 78.73 76.13 0 0 0
13/03/2026
77.93
 1,048,900 76.67 78.27 76.60 0 0 0
12/03/2026
78.60
 997,100 79.07 79.07 76.67 0 0 0
11/03/2026
79.33
 1,930,700 75.53 79.67 74.33 0 0 0
10/03/2026
75.67
 1,808,000 75.80 75.80 72.47 0 0 0
09/03/2026
71
 2,019,500 71.13 72.60 71 0 0 0
06/03/2026
76.33
 2,642,800 76.67 77.33 73.73 0 0 0
05/03/2026
77.33
 2,272,900 79.87 79.87 75.33 0 0 0
04/03/2026
80.60
 3,158,200 79.27 80.60 76.60 0 0 0
03/03/2026
81.33
 1,980,000 83 83.27 79.67 0 0 0
02/03/2026
83
 4,182,400 80.93 84.60 80 0 0 0
27/02/2026
81.27
 2,033,500 80.60 81.47 79.73 0 0 0
26/02/2026
80
 2,723,400 79.20 81.27 78 0 0 0
25/02/2026
79.67
 2,794,900 80.87 80.87 74.73 0 0 0
24/02/2026
80.33
 1,746,700 80.13 81.20 79.20 0 0 0
23/02/2026
80.13
 1,204,700 80.20 81.27 79.53 0 0 0
20/02/2026
23.93
 6,415,200 24.97 25 23.33 0 0 0
19/02/2026
23.93
 6,415,200 24.97 25 23.33 0 0 0
18/02/2026
23.93
 6,415,200 24.97 25 23.33 0 0 0
17/02/2026
23.93
 6,415,200 24.97 25 23.33 0 0 0
16/02/2026
23.93
 6,415,200 24.97 25 23.33 0 0 0
13/02/2026
80
 1,728,500 78 80 76.93 0 0 0
12/02/2026
79
 1,754,400 77.27 79.93 75.33 0 0 0
11/02/2026
77.27
 2,808,300 74.07 77.27 74 0 0 0
10/02/2026
75.27
 2,252,400 75.33 76.27 70 0 0 0
09/02/2026
75.27
 2,245,000 73.67 75.87 73.33 0 0 0
06/02/2026
72.60
 5,025,100 75.33 75.33 72.07 0 0 0
05/02/2026
77.47
 2,863,500 79.93 80 76.27 0 0 0
04/02/2026
79.80
 2,147,700 80.47 80.67 79.33 0 0 0
03/02/2026
80
 6,753,100 77.47 80 75.67 0 0 0
02/02/2026
78.80
 3,359,900 82.20 82.40 78.80 0 0 0
30/01/2026
84.67
 3,736,300 83.20 84.67 81 0 0 0
29/01/2026
84.33
 6,501,500 79.93 84.33 79.33 0 0 0
28/01/2026
79
 2,418,400 77.93 80.73 76 0 0 0
27/01/2026
77.33
 1,294,600 77.87 78.27 76.93 0 0 0
26/01/2026
77.87
 3,634,400 75.87 78.53 75.20 0 0 0
23/01/2026
74.93
 2,202,500 73.33 76.67 72.60 0 0 0
22/01/2026
73.60
 1,620,200 73.47 74.60 71.80 0 0 0
21/01/2026
73.27
 1,994,000 73.13 75.20 72.33 0 0 0
20/01/2026
74.60
 1,915,700 75.27 76 73.80 0 0 0
19/01/2026
76.13
 2,878,700 71.80 76.67 71.33 0 0 0
16/01/2026
71.80
 4,710,600 67.67 72.40 67.67 0 0 0
15/01/2026
67.67
 753,400 66.73 68 66.33 0 0 0
14/01/2026
67.67
 565,000 67.40 68.67 67 0 0 0
13/01/2026
68.60
 928,900 67 69 66.93 0 0 0
12/01/2026
68.80
 1,194,900 69.33 69.33 66.13 0 0 0
09/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
09/01/2026
68.67
 727,400 68.80 69.47 68 0 0 0
08/01/2026
68.67
 1,117,700 67.74 68.67 67.35 0 0 0
07/01/2026
67.74
 1,263,000 65.17 68.01 64.97 0 0 0
06/01/2026
65.17
 383,300 64.71 65.37 64.31 0 0 0
05/01/2026
65.04
 549,100 64.51 65.04 63.71 0 0 0
02/01/2026
83.85
 3,736,300 82.40 83.85 80.22 0 0 0
01/01/2026
64.05
 459,400 63.25 64.71 63.25 0 0 0
31/12/2025
64.05
 459,400 63.25 64.71 63.25 0 0 0
30/12/2025
63.91
 576,600 63.32 64.31 63.19 0 0 0
29/12/2025
63.38
 337,600 63.45 64.05 62.86 0 0 0
26/12/2025
63.32
 615,400 62.86 63.32 60.74 0 0 0
25/12/2025
62.99
 1,122,600 63.19 63.52 62.99 0 0 0
24/12/2025
63.25
 894,300 62.20 63.32 61.40 0 0 0
23/12/2025
61.67
 394,100 62.39 62.46 61.14 0 0 0
22/12/2025
62.00
 582,800 60.88 62.26 60.35 0 0 0
19/12/2025
61.07
 553,200 60.61 61.14 60.02 0 0 0
18/12/2025
60.68
 163,400 60.74 60.74 60.15 0 0 0
17/12/2025
61.01
 350,100 61.14 61.14 60.15 0 0 0
16/12/2025
61.01
 807,000 60.08 61.01 59.62 0 0 0
15/12/2025
60.02
 563,000 59.29 60.02 59.23 0 0 0

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