CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
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
(2024-08-21) 		-9.60 -8.86% 28,595,400 4,393 -14.1
98.80
109.30
98.80
2 tháng
(2024-07-22) 		4.60 4.88% 56,196,800 -559 -17.4
93.80
109.30
98.80
3 tháng
(2024-06-24) 		1.50 1.54% 79,006,600 -7,307 -18.0
93.80
109.30
98.80
6 tháng
(2024-03-25) 		2.80 2.92% 166,669,200 -178,341 -132.8
91.50
109.30
98.80
12 tháng
(2023-09-26) 		21.59 27.96% 287,775,400 -262,256 -139.7
71.57
109.30
98.80
24 tháng
(2022-10-03) 		26.98 37.58% 417,869,200 -1,348,889 -170.8
68.38
109.30
98.80
36 tháng
(2021-10-06) 		29.26 42.09% 617,921,700 1,793,055 223.5
64.64
109.30
98.80
60 tháng
(2019-10-17) 		42.41 75.22% 954,710,310 1,576,132 208.7
31.98
109.30
98.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
11.94
 11,410 11.91 12.03 11.91 1,290 10 0.1
09/07/2015
11.91
 2,890 11.87 11.91 11.81 2,710 0 0.1
08/07/2015
11.87
 2,640 11.87 11.87 11.87 2,590 0 0.1
07/07/2015
11.87
 27,460 11.97 11.97 11.75 2,290 30 0.1
06/07/2015
11.97
 4,550 11.97 11.97 11.91 0 0 0
03/07/2015
11.97
 520 11.97 11.97 11.78 10 0 0.0
02/07/2015
11.97
 250 12.06 12.06 11.91 0 0 0
01/07/2015
12.06
 7,000 12.06 12.06 11.91 191,490 193,510 -0.1
30/06/2015
12.06
 2,150 12.06 12.09 12.00 0 0 0
29/06/2015
12.06
 3,740 12.18 12.18 12.00 0 0 0
26/06/2015
12.18
 4,580 12.15 12.18 12.12 302,500 300,000 0.1
25/06/2015
12.15
 0 12.15 12.15 12.15 100,000 100,000 0
24/06/2015
12.15
 30 12.15 12.15 12.15 30 0 0.0
23/06/2015
12.15
 410 12.15 12.15 11.91 0 320 -0.0
22/06/2015
12.15
 620 12.21 12.21 12.15 200,470 200,000 0.0
19/06/2015
12.21
 1,510 12.24 12.24 12.21 500 0 0.0
18/06/2015
12.24
 2,410 12.30 12.30 12.21 1,900 0 0.1
17/06/2015
12.30
 6,570 12.21 12.33 12.18 420 0 0.0
16/06/2015
12.21
 8,160 12.52 12.52 12.21 5,670 0 0.2
15/06/2015
12.52
 4,840 12.67 13.13 12.52 3,600 0 0.2
12/06/2015
12.67
 90 12.70 12.70 12.67 90 0 0.0
11/06/2015
12.70
 21,510 11.91 12.73 11.91 619,020 600,550 0.8
10/06/2015: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
10/06/2015
11.91
 30 12.02 12.02 11.91 0 0 0
09/06/2015
12.02
 5,610 12.02 12.14 12.02 0 40 -0.0
08/06/2015
12.02
 390 12.02 12.14 12.02 30 0 0.0
05/06/2015
12.02
 65,130 11.79 12.26 12.02 100,000 160,990 -3.1
04/06/2015
11.79
 18,040 11.91 12.72 11.79 17,890 0 1.0
03/06/2015
11.91
 2,550 11.91 11.91 11.67 30 0 0.0
02/06/2015
11.91
 8,700 11.91 11.91 11.91 3,600 0 0.2
01/06/2015
11.91
 1,040 11.91 12.14 11.79 900 0 0.0
29/05/2015
11.91
 6,650 12.14 12.14 11.91 106,480 100,000 0.3
28/05/2015
12.14
 2,490 12.02 12.14 11.67 2,300 440 0.1
27/05/2015
12.02
 4,480 12.14 12.26 12.02 2,500 40 0.1
26/05/2015
12.14
 6,430 12.02 12.14 12.02 1,390 0 0.1
25/05/2015
12.02
 8,840 12.02 12.14 12.02 2,200 5,640 -0.2
22/05/2015
12.02
 3,020 12.02 12.02 12.02 1,000 0 0.1
21/05/2015
12.02
 2,870 11.91 12.02 11.91 0 0 0
20/05/2015
11.91
 2,440 11.79 11.91 11.67 30,440 30,000 0.0
19/05/2015
11.79
 4,470 11.79 11.79 11.67 1,000 600 0.0
18/05/2015
11.79
 6,010 12.02 12.02 11.67 2,400 0 0.1
15/05/2015
12.02
 5,050 12.14 12.14 11.67 92,000 88,550 0.2
14/05/2015
12.14
 2,860 12.14 12.14 11.67 1,880 0 0.1
13/05/2015
12.14
 1,590 12.14 12.14 11.67 285,000 285,000 0
12/05/2015
12.14
 35,220 11.79 12.14 11.79 115,540 100,000 0.8
11/05/2015
11.79
 1,320 11.91 11.91 11.79 570 0 0.0
08/05/2015
11.91
 1,530 11.91 11.91 11.67 0 0 0
07/05/2015
11.91
 180 11.79 11.91 11.79 30 0 0.0
06/05/2015
11.79
 28,410 11.32 11.91 11.56 63,350 37,460 1.3
05/05/2015
11.32
 1,030 11.32 11.32 11.32 10 0 0.0
04/05/2015
11.32
 900 11.32 11.79 11.21 70 0 0.0
27/04/2015
11.32
 2,490 11.91 11.91 11.32 1,000 0 0.1
24/04/2015
11.91
 6,880 11.32 12.02 11.44 6,000 0 0.3
23/04/2015
11.32
 460 11.53 11.53 11.21 50 450 -0.0
22/04/2015
11.53
 4,940 11.53 11.53 11.37 4,480 0 0.2
21/04/2015
11.53
 4,710 11.44 11.53 11.32 200,000 200,190 -0.0
20/04/2015
11.44
 1,220 11.56 11.56 11.32 37,000 38,010 -0.0
17/04/2015
11.56
 11,100 11.56 11.56 11.21 0 0 0
16/04/2015
11.56
 224,690 11.21 11.67 11.42 190,270 92,760 4.8
15/04/2015
11.21
 22,510 11.21 11.32 11.21 9,730 0 0.5
14/04/2015
11.21
 17,000 11.09 11.21 11.09 100,000 100,000 0
13/04/2015
11.09
 6,360 10.90 11.16 10.90 340,000 340,000 0
10/04/2015
10.90
 38,260 10.76 11.42 10.86 510,000 510,000 0
09/04/2015
10.76
 14,260 10.74 10.76 10.62 363,670 563,670 -9.2
08/04/2015
10.74
 15,140 10.51 10.74 10.48 260,400 260,400 0
07/04/2015
10.51
 40 10.51 10.51 10.39 0 0 0
06/04/2015
10.51
 490 10.51 10.74 10.39 160,000 160,000 0
03/04/2015
10.51
 5,610 10.39 10.51 10.30 0 0 0
02/04/2015
10.39
 12,450 10.27 10.39 10.18 0 0 0
01/04/2015
10.27
 12,630 10.23 10.27 10.16 25,527 25,527 0
31/03/2015
10.23
 50 10.04 10.23 10.23 0 0 0
30/03/2015
10.04
 1,310 10.04 10.11 10.04 0 0 0
27/03/2015
10.04
 4,540 9.90 10.04 10.04 150,000 150,000 0
26/03/2015
9.90
 4,710 9.80 9.90 9.80 500,000 500,000 0
25/03/2015
9.80
 16,090 9.83 10.02 9.69 253,900 251,900 0.1
24/03/2015
9.83
 42,100 10.13 10.13 9.76 253,900 251,900 0.1
23/03/2015
10.13
 14,200 10.13 10.27 9.80 364,000 364,000 0
20/03/2015
10.13
 56,190 9.71 10.37 9.80 0 0 0
19/03/2015
9.71
 163,240 9.08 9.71 9.10 0 0 0
18/03/2015
9.08
 16,020 8.96 9.08 8.96 0 2,000 -0.1
17/03/2015
8.96
 27,810 8.89 8.96 8.87 0 0 0
16/03/2015
8.89
 18,890 8.89 8.96 8.66 0 0 0
13/03/2015
8.89
 9,070 8.73 8.89 8.73 0 0 0
12/03/2015
8.73
 21,810 8.68 8.73 8.59 0 0 0
11/03/2015
8.68
 40,530 8.68 8.68 8.64 0 0 0
10/03/2015
8.68
 23,040 8.66 8.68 8.59 0 0 0
09/03/2015
8.66
 1,190 8.66 8.66 8.59 0 0 0
06/03/2015
8.66
 18,560 8.73 8.73 8.59 0 0 0
05/03/2015
8.73
 25,310 8.59 8.73 8.57 234,100 234,100 0
04/03/2015
8.59
 20,970 8.59 8.75 8.57 0 0 0
03/03/2015
8.59
 6,740 8.52 8.61 8.43 0 0 0
02/03/2015
8.52
 2,300 8.68 8.80 8.52 0 0 0
27/02/2015
8.68
 3,300 8.68 8.75 8.59 0 0 0
26/02/2015
8.68
 2,740 8.61 8.75 8.61 960 0 0.0
25/02/2015
8.61
 400 8.71 8.71 8.61 0 0 0
24/02/2015
8.71
 510 8.64 8.73 8.50 0 0 0
13/02/2015
8.64
 2,500 8.75 8.75 8.43 0 0 0
12/02/2015
8.75
 1,600 8.64 8.75 8.52 0 960 -0.0
11/02/2015
8.64
 4,230 8.64 8.64 8.52 0 0 0
10/02/2015
8.64
 210 8.73 8.73 8.64 0 0 0
09/02/2015
8.73
 40 8.75 8.82 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |