CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.75
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
(2026-09-08) 		-20.15 -52.47% 244,459,900 -97,690,223 0
14.75
38.40
14.75
2 tháng
(2026-08-10) 		-17.70 -49.24% 340,711,000 -97,690,223 0
14.75
43.10
14.75
3 tháng
(2026-07-10) 		-28.35 -60.84% 560,791,800 -97,690,223 0
14.75
46.90
14.75
6 tháng
(2026-04-13) 		-55.08 -75.11% 652,268,800 -97,690,223 0
14.75
76.67
14.75
12 tháng
(2025-10-13) 		-37.81 -67.44% 821,750,000 -97,690,223 0
14.75
84.67
14.75
24 tháng
(2024-10-18) 		-43.01 -70.21% 1,018,920,200 -97,690,223 0
14.75
84.67
14.75
36 tháng
(2023-10-24) 		-29.07 -61.43% 1,314,337,900 -97,690,223 0
14.75
84.67
14.75
60 tháng
(2021-11-03) 		-28.89 -61.28% 1,640,422,700 -97,690,223 0
14.75
84.67
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
30.60
 495,030 31.78 32.03 30.60 0 0 0
23/10/2018
31.55
 720,520 32.10 32.32 31.17 0 0 0
22/10/2018
32.35
 468,070 33.44 33.66 32.35 0 0 0
19/10/2018
33.21
 490,740 32.51 33.31 32.35 0 0 0
18/10/2018
33.15
 284,180 33.02 33.56 32.83 0 0 0
17/10/2018
33.15
 406,450 33.15 33.72 33.15 0 0 0
16/10/2018
33.02
 397,230 32.67 33.12 32.54 0 0 0
15/10/2018
32.67
 729,640 33.72 33.72 32.51 0 0 0
12/10/2018
33.72
 877,550 31.78 33.72 31.78 0 0 0
11/10/2018
32.57
 1,921,600 32.57 33.95 32.57 0 0 0
10/10/2018
34.97
 468,510 34.74 34.97 34.65 0 0 0
09/10/2018
34.61
 529,550 34.23 34.90 34.10 0 0 0
08/10/2018
34.01
 356,800 33.79 34.36 33.66 0 0 0
05/10/2018
34.01
 560,060 34.42 34.74 33.95 0 0 0
04/10/2018
34.42
 554,870 34.42 34.97 34.39 0 0 0
03/10/2018
34.36
 837,480 33.59 34.39 33.37 0 0 0
02/10/2018
33.34
 477,400 33.47 33.82 33.34 0 0 0
01/10/2018
33.50
 603,020 33.63 34.26 33.15 0 0 0
28/09/2018
33.63
 1,264,710 32.77 33.85 32.77 0 0 0
27/09/2018
32.77
 277,900 32.67 32.93 32.48 0 0 0
26/09/2018
32.67
 400,590 32.86 33.12 32.67 0 0 0
25/09/2018
32.99
 663,540 32.99 33.21 32.22 0 0 0
24/09/2018
32.64
 448,020 32.80 32.93 32.51 0 0 0
21/09/2018
32.38
 684,370 31.68 32.38 31.68 0 0 0
20/09/2018
31.68
 411,870 31.87 31.94 31.49 0 0 0
19/09/2018
31.68
 367,070 32.19 32.19 31.46 0 0 0
18/09/2018
31.55
 642,400 31.36 31.75 31.36 0 0 0
17/09/2018
31.84
 665,280 32.19 32.48 31.68 0 0 0
14/09/2018
32.48
 318,500 32.35 32.61 32.19 0 0 0
13/09/2018
32.35
 428,650 32.03 32.70 32.03 0 0 0
12/09/2018
32.03
 495,280 31.87 32.54 31.87 0 0 0
11/09/2018
31.78
 369,850 31.24 31.84 30.92 0 0 0
10/09/2018
31.30
 225,430 31.30 31.55 31.14 0 0 0
07/09/2018
31.30
 344,570 30.60 31.36 30.60 0 0 0
06/09/2018
30.60
 550,090 31.08 31.49 30.60 0 0 0
05/09/2018
31.08
 708,970 31.81 31.81 30.92 0 0 0
04/09/2018
31.87
 879,050 32.67 32.96 31.87 0 0 0
31/08/2018
32.86
 725,630 33.75 33.79 32.86 0 0 0
30/08/2018
33.79
 555,710 33.18 33.95 32.86 0 0 0
29/08/2018
33.18
 526,510 32.83 33.34 32.80 0 0 0
28/08/2018
32.83
 381,080 33.12 33.15 32.77 0 0 0
27/08/2018
32.83
 500,450 33.40 33.53 32.73 0 0 0
24/08/2018
33.12
 360,740 32.83 33.37 32.73 0 0 0
23/08/2018
33.08
 455,700 32.83 33.12 32.57 0 0 0
22/08/2018
33.12
 485,360 33.47 33.53 32.77 0 0 0
21/08/2018
33.47
 768,210 32.16 33.47 31.75 0 0 0
20/08/2018
31.84
 396,840 31.55 32.26 31.46 0 0 0
17/08/2018
31.55
 372,440 32.35 32.64 31.55 0 0 0
16/08/2018
32.19
 486,970 31.08 32.19 30.92 0 0 0
15/08/2018
31.55
 598,050 32.51 32.89 31.40 0 0 0
14/08/2018
32.51
 1,080,220 31.40 32.51 31.11 0 0 0
13/08/2018
31.08
 495,460 30.60 31.08 30.18 0 0 0
10/08/2018
30.60
 440,650 30.53 31.11 30.44 0 0 0
09/08/2018
30.60
 621,900 29.64 30.66 29.61 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
29.48
 144,480 29.64 29.77 29.32 0 0 0
07/08/2018
29.04
 203,370 29.32 29.48 29.01 0 0 0
06/08/2018
29.48
 199,980 30.11 30.11 29.42 0 0 0
03/08/2018
30.11
 243,290 30.58 30.58 30.01 0 0 0
02/08/2018
30.11
 285,850 29.48 30.11 29.48 0 0 0
01/08/2018
29.64
 442,990 30.27 30.33 29.51 0 0 0
31/07/2018
30.42
 412,600 30.55 30.55 30.05 0 0 0
30/07/2018
30.55
 438,710 30.11 30.55 29.67 0 0 0
27/07/2018
29.48
 368,690 28.69 29.48 28.53 0 0 0
26/07/2018
28.37
 548,680 29.01 29.29 28.22 0 0 0
25/07/2018
29.01
 373,040 29.38 30.08 29.01 0 0 0
24/07/2018
29.35
 360,690 30.27 30.27 29.04 0 0 0
23/07/2018
30.27
 500,260 30.27 30.99 29.95 0 0 0
20/07/2018
29.98
 837,410 29.98 29.98 29.01 0 0 0
19/07/2018
29.64
 637,620 30.52 30.52 29.64 0 0 0
18/07/2018
30.27
 812,290 29.54 30.58 29.16 0 0 0
17/07/2018
29.60
 670,960 28.47 29.79 28.09 0 0 0
16/07/2018
28.47
 574,830 27.11 28.53 27.11 0 0 0
13/07/2018
26.80
 217,450 26.17 27.08 26.17 0 0 0
12/07/2018
25.92
 114,410 25.92 26.48 25.54 0 0 0
11/07/2018
26.01
 426,990 26.01 26.45 25.35 0 0 0
10/07/2018
26.96
 319,020 26.01 27.11 25.85 0 0 0
09/07/2018
26.01
 398,130 27.11 27.43 26.01 0 0 0
06/07/2018
27.27
 469,910 25.38 27.27 24.94 0 0 0
05/07/2018
25.63
 523,390 26.42 26.74 24.59 0 0 0
04/07/2018
25.63
 493,240 23.96 25.63 23.65 0 0 0
03/07/2018
23.96
 775,020 25.22 25.85 23.96 0 0 0
02/07/2018
25.54
 738,950 26.64 26.96 25.54 0 0 0
29/06/2018
27.43
 581,690 28.06 28.69 27.02 0 0 0
28/06/2018
28.47
 931,230 30.58 30.87 28.47 0 0 0
27/06/2018
30.58
 512,250 31.87 32.44 30.58 0 0 0
26/06/2018
32.22
 458,090 32.03 32.22 31.15 0 0 0
25/06/2018
32.63
 322,980 33.39 33.86 32.63 0 0 0
22/06/2018
33.10
 650,220 31.84 33.10 30.83 0 0 0
21/06/2018
32.47
 309,700 33.73 33.73 32.09 0 0 0
20/06/2018
33.73
 415,250 34.36 34.36 33.10 0 0 0
19/06/2018
33.42
 842,680 34.36 34.68 33.14 0 0 0
18/06/2018
35.63
 460,340 37.52 37.55 35.63 0 0 0
15/06/2018
37.52
 253,200 37.52 38.46 37.14 0 0 0
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/06/2018
37.52
 667,820 37.83 38.78 37.52 0 0 0
13/06/2018
36.68
 898,670 36.17 37.20 35.84 0 0 0
12/06/2018
37.41
 512,380 37.87 37.90 36.57 0 0 0
11/06/2018
38.25
 312,980 38.32 38.86 37.83 0 0 0
08/06/2018
38.61
 210,880 38.25 38.88 38.04 0 0 0
07/06/2018
38.46
 333,220 38.88 39.09 37.94 0 0 0
06/06/2018
38.86
 408,910 37.83 38.86 37.20 0 0 0

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