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)
04/07/2016
23.93
 249,830 23.46 24.09 23.30 0 0 0
01/07/2016
23.46
 283,090 24.09 24.56 23.15 0 0 0
30/06/2016
24.09
 150,770 24.71 24.87 23.93 100,000 100,000 0
29/06/2016
24.71
 221,710 24.09 25.02 24.09 0 0 0
28/06/2016
24.09
 211,010 23.46 24.87 23.15 600,000 600,000 0
27/06/2016
23.46
 108,200 22.83 23.46 21.90 0 0 0
24/06/2016
22.83
 386,510 23.15 23.15 21.58 0 220 -0.0
23/06/2016
23.15
 190,990 22.68 23.62 22.21 0 0 0
22/06/2016
22.68
 42,810 22.21 22.83 22.21 0 0 0
21/06/2016
22.21
 142,890 21.74 23.15 22.05 0 0 0
20/06/2016
21.74
 254,970 20.65 21.90 20.49 9,000 0 0.6
17/06/2016
20.65
 32,720 20.49 20.65 20.33 0 0 0
16/06/2016
20.49
 75,090 20.96 21.11 20.49 0 0 0
15/06/2016
20.96
 84,320 20.33 20.96 20.18 0 9,000 -0.6
14/06/2016
20.33
 85,970 20.49 20.49 20.18 90 0 0.0
13/06/2016
20.49
 131,780 20.65 20.96 20.33 0 0 0
10/06/2016
20.65
 63,230 20.65 21.27 20.49 7,000 0 0.5
09/06/2016
20.65
 47,510 20.96 21.11 20.65 0 90 -0.0
08/06/2016
20.96
 145,480 21.11 21.43 20.96 3,000 0 0.2
07/06/2016
21.11
 118,950 21.27 21.27 20.80 0 7,000 -0.5
06/06/2016
21.27
 125,670 20.80 21.58 20.80 0 0 0
03/06/2016
20.80
 101,770 20.02 21.27 19.86 0 3,000 -0.2
02/06/2016
20.02
 31,460 20.18 20.18 19.86 350 0 0.0
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
20.18
 17,590 20.02 20.33 20.02 0 0 0
31/05/2016
20.02
 60,510 19.71 20.33 19.71 0 0 0
30/05/2016
19.71
 283,640 18.48 19.71 18.48 0 350 -0.0
27/05/2016
18.48
 22,510 18.63 18.63 18.33 0 0 0
26/05/2016
18.63
 38,830 18.48 18.63 18.33 0 0 0
25/05/2016
18.48
 20,100 18.63 18.63 18.33 0 0 0
24/05/2016
18.63
 40,570 18.79 18.79 18.63 0 0 0
23/05/2016
18.79
 6,000 18.79 18.79 18.48 0 0 0
20/05/2016
18.79
 26,180 18.79 18.94 18.63 0 0 0
19/05/2016
18.79
 14,350 18.63 18.79 18.48 0 0 0
18/05/2016
18.63
 52,520 18.48 18.79 18.33 0 0 0
17/05/2016
18.48
 43,670 18.48 18.79 18.17 0 0 0
16/05/2016
18.48
 29,060 18.48 18.48 18.33 3,100 0 0.2
13/05/2016
18.48
 46,050 18.33 18.48 18.02 0 0 0
12/05/2016
18.33
 37,270 18.33 18.48 18.33 0 0 0
11/05/2016
18.33
 91,000 18.48 18.79 18.33 0 3,100 -0.2
10/05/2016
18.48
 132,670 17.86 18.48 17.86 373,793 373,793 0
09/05/2016
17.86
 19,960 17.56 17.86 17.40 0 0 0
06/05/2016
17.56
 16,770 17.86 17.86 17.56 1,000 0 0.1
05/05/2016
17.86
 51,350 17.71 18.17 17.56 10,030 0 0.6
04/05/2016
17.71
 60,810 17.71 17.86 17.56 0 0 0
29/04/2016
17.71
 26,410 17.56 17.86 17.56 0 1,000 -0.1
28/04/2016
17.56
 66,980 17.71 17.86 17.40 50,000 60,030 -0.6
27/04/2016
17.71
 51,360 17.56 18.02 17.71 500 0 0.0
26/04/2016
17.56
 116,180 16.94 17.86 16.94 0 0 0
25/04/2016
16.94
 66,260 17.25 17.25 16.17 0 0 0
22/04/2016
17.25
 214,730 16.17 17.25 16.17 34,500 35,000 -0.0
21/04/2016
16.17
 84,740 15.86 16.48 15.86 0 0 0
20/04/2016
15.86
 47,340 15.86 15.86 15.86 0 0 0
19/04/2016
15.86
 60,440 16.02 16.48 15.86 35,000 35,000 0
15/04/2016
16.02
 68,620 15.71 16.17 15.71 20,000 20,000 0
14/04/2016
15.71
 25,800 15.86 15.86 15.55 0 0 0
13/04/2016
15.86
 24,380 16.02 16.02 15.55 0 0 0
12/04/2016
16.02
 30,080 16.17 16.63 16.02 0 0 0
11/04/2016
16.17
 160,230 15.25 16.17 15.55 0 0 0
08/04/2016
15.25
 97,080 14.78 15.25 14.63 0 0 0
07/04/2016
14.78
 17,860 14.81 14.85 14.78 0 0 0
06/04/2016
14.81
 10,090 14.78 14.81 14.54 0 0 0
05/04/2016
14.78
 11,950 14.78 14.78 14.60 0 0 0
04/04/2016
14.78
 47,620 14.78 15.09 14.51 0 0 0
01/04/2016
14.78
 3,280 14.78 14.91 14.48 45,742 45,742 0
31/03/2016
14.78
 15,300 14.78 14.85 14.63 0 0 0
30/03/2016
14.78
 32,740 14.94 15.09 14.78 10 0 0.0
29/03/2016
14.94
 26,970 15.21 15.21 14.94 0 0 0
28/03/2016
15.21
 19,400 15.25 15.28 15.09 6,300 0 0.3
25/03/2016
15.25
 16,040 15.28 15.28 15.12 0 0 0
24/03/2016
15.28
 28,910 15.28 15.28 15.12 302,900 300,000 0.1
23/03/2016
15.28
 42,330 15.15 15.37 15.03 109,500 106,310 0.2
22/03/2016
15.15
 76,730 15.09 15.25 14.94 0 0 0
21/03/2016
15.09
 25,300 15.09 15.37 14.81 0 2,900 -0.1
18/03/2016
15.09
 23,220 15.31 15.34 14.94 101,400 110,900 -0.5
17/03/2016
15.31
 13,880 15.28 15.40 15.21 0 0 0
16/03/2016
15.28
 20,660 14.78 15.40 14.78 0 0 0
15/03/2016
14.78
 8,450 14.88 14.94 14.72 0 0 0
14/03/2016
14.88
 10,410 14.94 15.09 14.51 0 0 0
11/03/2016
14.94
 24,060 15.06 15.18 14.94 0 0 0
10/03/2016
15.06
 10,330 14.91 15.28 14.66 0 0 0
09/03/2016
14.91
 18,370 15.55 15.55 14.91 0 0 0
08/03/2016
15.55
 15,360 15.55 15.71 15.34 0 0 0
07/03/2016
15.55
 19,000 14.78 15.71 14.78 0 0 0
04/03/2016
14.78
 58,880 14.35 14.94 14.41 400 0 0.0
03/03/2016
14.35
 27,880 14.14 14.48 14.04 0 0 0
02/03/2016
14.14
 29,860 13.95 14.29 13.86 0 0 0
01/03/2016
13.95
 10,990 13.92 14.04 13.86 0 0 0
29/02/2016
13.92
 10,100 13.89 14.48 13.89 0 0 0
26/02/2016
13.89
 20,440 13.86 14.17 13.83 0 0 0
25/02/2016
13.86
 18,790 13.77 13.95 13.71 273,320 273,720 -0.0
24/02/2016
13.77
 5,080 13.95 13.95 13.74 0 0 0
23/02/2016
13.95
 19,580 13.86 13.98 13.71 0 0 0
22/02/2016
13.86
 6,180 13.86 14.14 13.71 0 0 0
19/02/2016
13.86
 127,280 13.92 14.01 13.86 0 0 0
18/02/2016
13.92
 49,250 14.14 14.14 13.71 0 0 0
17/02/2016
14.14
 10,000 14.04 14.17 13.86 0 0 0
16/02/2016
14.04
 9,810 13.86 14.44 13.80 0 0 0
15/02/2016
13.86
 10,730 13.77 14.44 13.86 0 0 0
05/02/2016
13.77
 17,960 13.74 13.86 13.74 0 0 0
04/02/2016
13.74
 19,660 13.71 13.86 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |