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)
14/09/2015
9.84
 5,220 10.08 10.08 9.84 0 0 0
11/09/2015
10.08
 2,610 10.11 10.11 9.84 0 0 0
10/09/2015
10.11
 1,000 10.11 10.11 10.11 0 0 0
09/09/2015
10.11
 1,030 9.78 10.11 9.78 0 0 0
08/09/2015
9.78
 5,090 10.17 10.26 9.63 0 0 0
07/09/2015
10.17
 0 10.17 10.17 10.17 0 0 0
04/09/2015
10.17
 2,680 9.51 10.17 9.54 0 0 0
03/09/2015
9.51
 30 9.63 9.63 9.51 0 0 0
01/09/2015
9.63
 18,210 9.78 9.81 9.63 0 0 0
31/08/2015
9.78
 250 10.08 10.08 9.78 10 0 0.0
28/08/2015
10.08
 3,980 9.78 10.08 9.66 0 0 0
27/08/2015
9.78
 12,730 9.78 9.78 9.60 0 0 0
26/08/2015
9.78
 3,070 9.63 9.78 9.63 0 0 0
25/08/2015
9.63
 2,510 9.48 9.63 9.03 0 0 0
24/08/2015
9.48
 23,980 9.60 10.23 9.33 80 0 0.0
21/08/2015
9.60
 49,160 9.48 9.69 9.33 20,980 0 0.7
20/08/2015
9.48
 10,390 9.75 9.75 9.48 0 0 0
19/08/2015
9.75
 39,280 9.72 9.75 9.36 30 0 0.0
18/08/2015
9.72
 2,250 9.12 9.72 9.03 0 0 0
17/08/2015
9.12
 256,460 9.78 9.78 9.12 0 21,060 -0.6
14/08/2015
9.78
 16,500 10.08 10.38 9.78 0 0 0
13/08/2015
10.08
 5,640 10.38 10.38 10.08 0 30 -0.0
12/08/2015
10.38
 21,410 10.50 10.53 10.23 10 0 0.0
11/08/2015
10.50
 13,870 10.47 10.65 10.47 0 0 0
10/08/2015
10.47
 10,100 10.47 10.65 10.23 0 0 0
07/08/2015
10.47
 9,360 10.53 10.80 10.47 20 0 0.0
06/08/2015
10.53
 3,940 10.53 10.62 10.53 0 10 -0.0
05/08/2015
10.53
 17,310 10.59 10.59 10.53 7,150 0 0.3
04/08/2015
10.59
 2,600 10.62 11.07 10.53 0 0 0
03/08/2015
10.62
 5,950 11.04 11.13 10.38 500 0 0.0
31/07/2015
11.04
 11,330 11.56 11.68 10.98 2,020 20 0.1
30/07/2015
11.56
 10,430 11.62 11.65 11.56 0 0 0
29/07/2015
11.62
 4,660 12.04 12.04 11.62 620,020 620,000 0.0
28/07/2015
12.04
 0 12.04 12.04 12.04 0 0 0
27/07/2015
12.04
 24,690 11.74 12.04 11.44 4,200 7,070 -0.1
24/07/2015
11.74
 6,870 11.65 11.83 11.68 38,000 38,120 -0.0
23/07/2015
11.65
 12,750 11.59 12.04 11.59 5,150 0 0.2
22/07/2015
11.59
 3,010 12.01 12.01 11.59 0 0 0
21/07/2015
12.01
 24,400 11.59 12.04 11.59 190,350 180,000 0.4
20/07/2015
11.59
 11,710 11.89 12.04 11.59 6,700 0 0.3
17/07/2015
11.89
 2,010 11.98 11.98 11.89 400,000 400,000 0
16/07/2015
11.98
 9,660 11.98 11.98 11.92 3,000 0 0.1
15/07/2015
11.98
 12,940 12.04 12.04 11.98 0 4,000 -0.2
14/07/2015
12.04
 10,620 12.04 12.04 12.04 10,500 0 0.4
13/07/2015
12.04
 9,660 11.77 12.04 11.86 0 0 0
10/07/2015
11.77
 11,410 11.74 11.86 11.74 1,290 10 0.1
09/07/2015
11.74
 2,890 11.71 11.74 11.65 2,710 0 0.1
08/07/2015
11.71
 2,640 11.71 11.71 11.71 2,590 0 0.1
07/07/2015
11.71
 27,460 11.80 11.80 11.59 2,290 30 0.1
06/07/2015
11.80
 4,550 11.80 11.80 11.74 0 0 0
03/07/2015
11.80
 520 11.80 11.80 11.62 10 0 0.0
02/07/2015
11.80
 250 11.89 11.89 11.74 0 0 0
01/07/2015
11.89
 7,000 11.89 11.89 11.74 191,490 193,510 -0.1
30/06/2015
11.89
 2,150 11.89 11.92 11.83 0 0 0
29/06/2015
11.89
 3,740 12.01 12.01 11.83 0 0 0
26/06/2015
12.01
 4,580 11.98 12.01 11.95 302,500 300,000 0.1
25/06/2015
11.98
 0 11.98 11.98 11.98 100,000 100,000 0
24/06/2015
11.98
 30 11.98 11.98 11.98 30 0 0.0
23/06/2015
11.98
 410 11.98 11.98 11.74 0 320 -0.0
22/06/2015
11.98
 620 12.04 12.04 11.98 200,470 200,000 0.0
19/06/2015
12.04
 1,510 12.07 12.07 12.04 500 0 0.0
18/06/2015
12.07
 2,410 12.13 12.13 12.04 1,900 0 0.1
17/06/2015
12.13
 6,570 12.04 12.16 12.01 420 0 0.0
16/06/2015
12.04
 8,160 12.34 12.34 12.04 5,670 0 0.2
15/06/2015
12.34
 4,840 12.49 12.94 12.34 3,600 0 0.2
12/06/2015
12.49
 90 12.52 12.52 12.49 90 0 0.0
11/06/2015
12.52
 21,510 11.74 12.55 11.74 619,020 600,550 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
11.74
 30 11.85 11.85 11.74 0 0 0
09/06/2015
11.85
 5,610 11.85 11.97 11.85 0 40 -0.0
08/06/2015
11.85
 390 11.85 11.97 11.85 30 0 0.0
05/06/2015
11.85
 65,130 11.62 12.08 11.85 100,000 160,990 -3.1
04/06/2015
11.62
 18,040 11.74 12.54 11.62 17,890 0 1.0
03/06/2015
11.74
 2,550 11.74 11.74 11.51 30 0 0.0
02/06/2015
11.74
 8,700 11.74 11.74 11.74 3,600 0 0.2
01/06/2015
11.74
 1,040 11.74 11.97 11.62 900 0 0.0
29/05/2015
11.74
 6,650 11.97 11.97 11.74 106,480 100,000 0.3
28/05/2015
11.97
 2,490 11.85 11.97 11.51 2,300 440 0.1
27/05/2015
11.85
 4,480 11.97 12.08 11.85 2,500 40 0.1
26/05/2015
11.97
 6,430 11.85 11.97 11.85 1,390 0 0.1
25/05/2015
11.85
 8,840 11.85 11.97 11.85 2,200 5,640 -0.2
22/05/2015
11.85
 3,020 11.85 11.85 11.85 1,000 0 0.1
21/05/2015
11.85
 2,870 11.74 11.85 11.74 0 0 0
20/05/2015
11.74
 2,440 11.62 11.74 11.51 30,440 30,000 0.0
19/05/2015
11.62
 4,470 11.62 11.62 11.51 1,000 600 0.0
18/05/2015
11.62
 6,010 11.85 11.85 11.51 2,400 0 0.1
15/05/2015
11.85
 5,050 11.97 11.97 11.51 92,000 88,550 0.2
14/05/2015
11.97
 2,860 11.97 11.97 11.51 1,880 0 0.1
13/05/2015
11.97
 1,590 11.97 11.97 11.51 285,000 285,000 0
12/05/2015
11.97
 35,220 11.62 11.97 11.62 115,540 100,000 0.8
11/05/2015
11.62
 1,320 11.74 11.74 11.62 570 0 0.0
08/05/2015
11.74
 1,530 11.74 11.74 11.51 0 0 0
07/05/2015
11.74
 180 11.62 11.74 11.62 30 0 0.0
06/05/2015
11.62
 28,410 11.16 11.74 11.39 63,350 37,460 1.3
05/05/2015
11.16
 1,030 11.16 11.16 11.16 10 0 0.0
04/05/2015
11.16
 900 11.16 11.62 11.05 70 0 0.0
27/04/2015
11.16
 2,490 11.74 11.74 11.16 1,000 0 0.1
24/04/2015
11.74
 6,880 11.16 11.85 11.28 6,000 0 0.3
23/04/2015
11.16
 460 11.37 11.37 11.05 50 450 -0.0
22/04/2015
11.37
 4,940 11.37 11.37 11.21 4,480 0 0.2
21/04/2015
11.37
 4,710 11.28 11.37 11.16 200,000 200,190 -0.0

Chính sách bảo mật | Điều khoản sử dụng |