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
(2024-10-23) 		-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)
22/11/2016
21.77
 138,720 21.65 21.87 21.58 0 150 -0.0
21/11/2016
21.65
 89,940 21.58 21.74 21.52 0 0 0
18/11/2016
21.58
 126,860 21.68 21.68 21.43 0 0 0
17/11/2016
21.68
 80,870 21.58 21.74 21.52 0 0 0
16/11/2016
21.58
 49,900 21.46 21.80 21.40 0 0 0
15/11/2016
21.46
 66,910 21.46 21.90 21.33 0 0 0
14/11/2016
21.46
 134,860 22.05 22.05 21.43 0 0 0
11/11/2016
22.05
 41,950 22.52 22.52 22.05 0 0 0
10/11/2016
22.52
 156,620 22.83 22.83 22.21 0 0 0
09/11/2016
22.83
 496,070 21.40 22.83 21.21 0 0 0
08/11/2016
21.40
 83,050 21.43 21.58 21.27 0 0 0
07/11/2016
21.43
 80,830 21.58 21.61 21.43 0 0 0
04/11/2016
21.58
 18,820 21.61 21.74 21.33 0 0 0
03/11/2016
21.61
 125,520 21.27 21.65 21.21 0 0 0
02/11/2016
21.27
 79,260 21.33 21.58 21.27 0 0 0
01/11/2016
21.33
 94,750 21.27 21.43 21.21 0 0 0
31/10/2016
21.27
 108,550 21.52 21.61 20.96 0 0 0
28/10/2016
21.52
 37,330 21.58 21.74 21.46 0 0 0
27/10/2016
21.58
 59,470 21.58 21.90 21.43 0 0 0
26/10/2016
21.58
 103,910 21.30 21.74 21.24 0 0 0
25/10/2016
21.30
 145,680 21.90 21.90 21.11 0 0 0
24/10/2016
21.90
 102,880 22.52 22.52 21.90 0 0 0
21/10/2016
22.52
 131,610 22.83 22.99 22.37 0 0 0
20/10/2016
22.83
 66,230 23.30 23.37 22.52 0 0 0
19/10/2016
23.30
 70,170 23.46 23.71 23.30 0 0 0
18/10/2016
23.46
 127,400 23.27 23.71 23.27 0 0 0
17/10/2016
23.27
 73,620 23.09 23.43 23.15 0 0 0
14/10/2016
23.09
 79,270 22.74 23.30 22.68 0 0 0
13/10/2016
22.74
 52,330 22.83 22.83 22.68 0 0 0
12/10/2016
22.83
 61,880 22.80 22.93 22.37 0 0 0
11/10/2016
22.80
 203,880 22.90 22.99 21.93 0 0 0
10/10/2016
22.90
 156,860 23.46 23.62 22.87 130 0 0.0
07/10/2016
23.46
 105,230 23.93 24.05 23.40 0 0 0
06/10/2016
23.93
 280,130 23.77 24.34 23.77 0 0 0
05/10/2016
23.77
 274,770 23.46 23.87 23.52 800 0 0.1
04/10/2016
23.46
 121,000 23.30 23.90 23.30 0 130 -0.0
03/10/2016
23.30
 146,340 23.46 23.46 23.21 0 0 0
30/09/2016
23.46
 135,530 23.80 23.84 23.46 0 800 -0.1
29/09/2016
23.80
 228,980 23.77 23.96 23.62 0 0 0
28/09/2016
23.77
 239,740 24.05 24.09 23.65 10,000 0 0.8
27/09/2016
24.05
 110,040 23.96 24.18 23.96 0 0 0
26/09/2016
23.96
 248,300 23.46 24.24 23.46 0 0 0
23/09/2016
23.46
 190,770 23.46 23.65 23.27 0 10,000 -0.7
22/09/2016
23.46
 302,560 22.68 23.74 22.99 0 0 0
21/09/2016
22.68
 110,210 22.52 22.90 22.52 0 0 0
20/09/2016
22.52
 145,900 22.33 22.90 22.49 0 0 0
19/09/2016
22.33
 130,140 21.93 22.65 21.90 0 0 0
16/09/2016
21.93
 81,000 21.99 21.99 21.58 0 0 0
15/09/2016
21.99
 117,660 21.46 22.21 21.49 0 0 0
14/09/2016
21.46
 107,830 21.90 21.90 21.46 0 0 0
13/09/2016
21.90
 104,390 21.99 22.21 21.52 0 0 0
12/09/2016
21.99
 85,330 22.68 22.68 21.27 0 0 0
09/09/2016
22.68
 140,070 22.99 22.99 22.52 0 0 0
08/09/2016
22.99
 110,410 22.68 23.15 22.68 0 0 0
07/09/2016
22.68
 173,410 22.83 22.99 22.37 727,000 727,000 0
06/09/2016
22.83
 249,910 22.05 22.99 22.05 0 0 0
05/09/2016
22.05
 74,250 21.74 22.05 21.74 0 0 0
01/09/2016
21.74
 56,360 22.05 22.05 21.58 0 0 0
31/08/2016
22.05
 174,390 20.96 22.05 20.96 0 0 0
30/08/2016
20.96
 47,820 20.80 21.27 20.80 0 0 0
29/08/2016
20.80
 115,960 21.43 21.58 20.80 0 0 0
26/08/2016
21.43
 87,070 20.96 21.74 20.96 0 0 0
25/08/2016
20.96
 151,160 21.27 21.58 20.80 0 0 0
24/08/2016
21.27
 245,910 22.21 22.21 21.27 0 0 0
23/08/2016
22.21
 179,120 21.90 22.21 21.74 0 0 0
22/08/2016
21.90
 161,140 22.52 22.52 21.90 0 0 0
19/08/2016
22.52
 160,690 22.99 22.99 22.21 132,000 132,000 0
18/08/2016
22.99
 109,170 23.30 23.30 22.83 0 0 0
17/08/2016
23.30
 222,150 22.68 23.46 22.52 0 0 0
16/08/2016
22.68
 216,580 21.90 22.83 21.74 0 0 0
15/08/2016
21.90
 119,180 21.58 22.37 21.27 0 0 0
12/08/2016
21.58
 104,570 21.90 21.90 21.27 0 0 0
11/08/2016
21.90
 185,170 21.90 22.05 21.43 0 0 0
10/08/2016
21.90
 136,310 20.49 21.90 20.49 0 0 0
09/08/2016
20.49
 55,630 20.49 20.49 20.18 0 0 0
08/08/2016
20.49
 125,980 19.55 20.49 19.55 0 0 0
05/08/2016
19.55
 35,850 19.71 19.71 19.39 0 0 0
04/08/2016
19.71
 43,900 19.86 20.02 19.71 0 0 0
03/08/2016
19.86
 30,010 20.02 20.02 19.55 0 0 0
02/08/2016
20.02
 81,640 19.71 20.18 19.39 0 0 0
01/08/2016
19.71
 102,860 20.02 20.02 19.39 0 0 0
29/07/2016
20.02
 71,040 20.33 20.49 20.02 0 0 0
28/07/2016
20.33
 59,720 20.65 21.11 20.33 0 0 0
27/07/2016
20.65
 141,750 19.71 20.80 19.55 241,100 241,100 0
26/07/2016
19.71
 260,900 20.96 20.96 19.55 0 0 0
25/07/2016
20.96
 115,340 21.43 21.58 20.80 0 0 0
22/07/2016
21.43
 97,290 21.90 22.05 21.27 4,680 0 0.3
21/07/2016
21.90
 56,780 22.37 22.37 21.43 0 0 0
20/07/2016
22.37
 80,700 22.21 22.68 21.90 0 0 0
19/07/2016
22.21
 122,280 22.37 22.83 22.21 0 4,680 -0.3
18/07/2016
22.37
 120,510 21.90 22.37 21.43 0 0 0
15/07/2016
21.90
 261,290 22.68 22.68 21.58 81,520 81,520 0
14/07/2016
22.68
 299,500 24.09 24.24 22.52 32,900 32,900 0
13/07/2016
24.09
 212,770 24.24 24.87 24.09 0 0 0
12/07/2016
24.24
 227,080 24.56 24.71 23.77 0 0 0
11/07/2016
24.56
 184,000 25.34 25.65 24.24 80,650 80,650 0
08/07/2016
25.34
 257,490 25.65 26.59 25.18 2,945,350 2,945,350 0
07/07/2016
25.65
 552,850 24.24 25.81 24.56 0 0 0
06/07/2016
24.24
 227,000 23.93 24.40 23.62 160 0 0.0
05/07/2016
23.93
 121,870 23.93 24.40 23.93 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |