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)
05/06/2018
37.62
 279,280 36.57 37.62 36.36 0 0 0
04/06/2018
36.36
 218,140 35.94 36.36 35.75 0 0 0
01/06/2018
35.88
 260,990 34.68 36.36 34.68 0 0 0
31/05/2018
35.10
 302,580 34.05 35.10 33.52 0 0 0
30/05/2018
34.05
 138,810 34.68 34.79 33.84 0 0 0
29/05/2018
34.68
 634,890 34.03 35.52 32.16 0 0 0
28/05/2018
34.03
 697,030 36.15 36.36 34.03 0 0 0
25/05/2018
36.57
 137,470 37.41 37.41 36.57 0 0 0
24/05/2018
37.62
 102,670 37.62 37.83 36.99 0 0 0
23/05/2018
37.62
 170,120 37.18 37.62 36.59 0 0 0
22/05/2018
37.18
 391,620 37.83 37.83 36.57 0 0 0
21/05/2018
37.83
 146,940 38.55 38.67 37.83 0 0 0
18/05/2018
38.04
 319,040 38.15 38.25 36.95 0 0 0
17/05/2018
38.04
 131,160 38.46 38.46 37.73 0 0 0
16/05/2018
38.25
 323,540 38.48 38.88 38.00 0 0 0
15/05/2018
38.88
 230,960 38.99 39.22 38.69 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
39.09
 228,360 38.88 39.26 38.36 0 0 0
11/05/2018
38.42
 492,930 37.06 38.42 36.59 0 0 0
10/05/2018
37.16
 371,420 38.32 38.63 37.16 0 0 0
09/05/2018
38.32
 191,480 38.44 38.65 37.90 0 0 0
08/05/2018
38.44
 370,500 38.44 39.47 38.44 0 0 0
07/05/2018
38.40
 480,240 36.53 38.40 36.32 0 0 0
04/05/2018
35.90
 227,490 35.69 36.30 35.69 0 0 0
03/05/2018
35.69
 217,860 35.69 36.11 35.02 0 0 0
02/05/2018
35.90
 264,010 35.90 36.85 35.48 0 0 0
27/04/2018
35.90
 274,310 34.75 36.74 34.43 0 0 0
26/04/2018
35.06
 335,900 35.90 36.09 35.06 0 0 0
24/04/2018
36.53
 217,450 35.90 36.53 35.27 0 0 0
23/04/2018
36.53
 348,310 36.53 37.37 36.11 0 0 0
20/04/2018
36.20
 259,900 34.64 36.20 34.64 0 0 0
19/04/2018
34.64
 778,630 36.11 36.70 34.22 0 0 0
18/04/2018
36.74
 584,820 38.21 38.63 36.32 0 0 0
17/04/2018
38.11
 245,100 38.65 39.20 37.90 0 0 0
16/04/2018
38.78
 176,360 39.05 39.68 38.76 0 0 0
13/04/2018
39.05
 209,370 39.68 39.95 39.01 0 0 0
12/04/2018
39.11
 166,730 39.16 39.68 38.63 0 0 0
11/04/2018
39.26
 264,870 40.52 41.36 39.26 0 0 0
10/04/2018
40.52
 392,000 38.65 40.52 37.90 0 0 0
09/04/2018
38.84
 758,510 40.31 40.52 38.74 0 0 0
06/04/2018
40.73
 655,890 41.78 42.10 40.73 0 0 0
05/04/2018
42.10
 110,450 42.20 42.83 42.03 0 0 0
04/04/2018
42.28
 596,770 42.62 42.62 41.30 0 0 0
03/04/2018
42.52
 234,720 42.54 42.83 42.28 0 0 0
02/04/2018
42.91
 310,240 43.67 43.69 42.20 0 0 0
30/03/2018
43.25
 418,340 41.57 43.46 41.36 0 0 0
29/03/2018
41.57
 220,660 41.36 41.97 40.96 0 0 0
28/03/2018
41.36
 342,340 39.68 41.36 39.68 0 0 0
27/03/2018
39.58
 265,690 39.26 40.29 39.26 0 0 0
26/03/2018
38.90
 204,070 37.79 38.90 37.79 0 0 0
23/03/2018
38.00
 306,960 38.00 38.42 37.79 0 0 0
22/03/2018
38.63
 171,280 38.63 38.84 38.21 0 0 0
21/03/2018
38.42
 197,960 38.21 39.26 38.00 0 0 0
20/03/2018
38.21
 216,580 37.81 38.82 37.69 0 0 0
19/03/2018
38.30
 322,320 38.30 38.63 37.79 0 0 0
16/03/2018
37.79
 547,550 37.79 37.79 36.17 0 0 0
15/03/2018
36.11
 121,950 35.90 36.43 35.90 0 0 0
14/03/2018
36.20
 176,450 36.30 36.64 36.13 0 0 0
13/03/2018
35.96
 182,720 36.20 36.22 35.67 0 0 0
12/03/2018
36.26
 161,450 36.26 36.74 36.11 0 0 0
09/03/2018
36.51
 244,160 36.74 37.35 36.43 0 0 0
08/03/2018
36.51
 230,200 36.09 36.53 35.80 0 0 0
07/03/2018
35.80
 306,440 36.26 36.74 35.17 0 0 0
06/03/2018
36.11
 410,770 34.85 36.11 34.33 0 0 0
05/03/2018
34.71
 277,370 34.20 35.69 34.20 0 0 0
02/03/2018
34.29
 372,740 34.20 34.54 34.08 0 0 0
01/03/2018
34.43
 205,110 34.64 35.08 34.43 0 0 0
28/02/2018
35.00
 162,700 34.64 35.23 34.62 0 0 0
27/02/2018
35.02
 295,910 34.85 35.27 34.45 0 0 0
26/02/2018
34.77
 708,950 36.11 36.22 34.77 0 0 0
23/02/2018
35.84
 219,270 34.64 35.90 34.54 0 0 0
22/02/2018
34.43
 225,550 34.64 34.77 34.14 0 0 0
21/02/2018
34.64
 281,220 33.59 35.06 33.51 0 0 0
13/02/2018
33.49
 165,670 33.55 33.59 32.96 0 0 0
12/02/2018
32.54
 311,480 31.70 32.54 31.53 0 0 0
09/02/2018
30.97
 473,810 29.39 30.97 29.18 0 0 0
08/02/2018
30.67
 178,900 30.65 31.60 30.51 0 0 0
07/02/2018
30.99
 378,580 30.44 31.07 30.19 0 0 0
06/02/2018
29.58
 1,127,520 29.58 30.44 28.51 0 0 0
05/02/2018
30.65
 384,760 31.05 31.68 30.23 0 0 0
02/02/2018
31.60
 296,350 31.28 31.91 31.28 0 0 0
01/02/2018
31.28
 200,350 31.09 31.91 30.86 0 0 0
31/01/2018
31.28
 232,940 31.28 31.60 30.97 0 0 0
30/01/2018
30.65
 537,170 29.39 30.76 29.20 0 0 0
29/01/2018
29.65
 201,200 30.13 30.23 29.60 0 0 0
26/01/2018
30.13
 267,620 30.61 30.76 29.39 0 0 0
25/01/2018
30.49
 432,090 30.44 30.76 30.44 0 0 0
22/01/2018
30.44
 388,760 30.21 30.65 30.02 0 0 0
19/01/2018
30.02
 888,650 30.84 30.84 29.81 0 0 0
18/01/2018
28.97
 332,260 28.57 28.97 28.13 0 0 0
17/01/2018
28.97
 190,050 29.50 29.69 28.97 0 0 0
16/01/2018
29.58
 479,470 29.60 29.71 29.29 0 0 0
15/01/2018
29.29
 246,360 28.66 29.58 28.49 0 0 0
12/01/2018
28.66
 281,300 28.55 28.74 28.34 0 0 0
11/01/2018
28.62
 148,850 28.76 28.76 28.47 0 0 0
10/01/2018
28.78
 453,520 28.13 28.97 28.13 0 0 0
09/01/2018
28.07
 216,780 28.41 28.45 28.05 0 0 0
08/01/2018
28.26
 225,860 28.13 28.45 27.86 0 0 0
05/01/2018
28.13
 308,200 28.13 28.26 27.84 0 0 0
04/01/2018
28.13
 364,810 27.92 28.34 27.80 0 0 0
03/01/2018
27.92
 715,160 28.05 28.34 27.71 0 0 0

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