CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.60
-0.30
(-0.32%)
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)
20/04/2015
11.28
 1,220 11.39 11.39 11.16 37,000 38,010 -0.0
17/04/2015
11.39
 11,100 11.39 11.39 11.05 0 0 0
16/04/2015
11.39
 224,690 11.05 11.51 11.25 190,270 92,760 4.8
15/04/2015
11.05
 22,510 11.05 11.16 11.05 9,730 0 0.5
14/04/2015
11.05
 17,000 10.93 11.05 10.93 100,000 100,000 0
13/04/2015
10.93
 6,360 10.75 11.00 10.75 340,000 340,000 0
10/04/2015
10.75
 38,260 10.61 11.25 10.70 510,000 510,000 0
09/04/2015
10.61
 14,260 10.59 10.61 10.47 363,670 563,670 -9.2
08/04/2015
10.59
 15,140 10.36 10.59 10.33 260,400 260,400 0
07/04/2015
10.36
 40 10.36 10.36 10.24 0 0 0
06/04/2015
10.36
 490 10.36 10.59 10.24 160,000 160,000 0
03/04/2015
10.36
 5,610 10.24 10.36 10.15 0 0 0
02/04/2015
10.24
 12,450 10.13 10.24 10.03 0 0 0
01/04/2015
10.13
 12,630 10.08 10.13 10.01 25,527 25,527 0
31/03/2015
10.08
 50 9.90 10.08 10.08 0 0 0
30/03/2015
9.90
 1,310 9.90 9.96 9.90 0 0 0
27/03/2015
9.90
 4,540 9.76 9.90 9.90 150,000 150,000 0
26/03/2015
9.76
 4,710 9.67 9.76 9.67 500,000 500,000 0
25/03/2015
9.67
 16,090 9.69 9.87 9.55 253,900 251,900 0.1
24/03/2015
9.69
 42,100 9.99 9.99 9.62 253,900 251,900 0.1
23/03/2015
9.99
 14,200 9.99 10.13 9.67 364,000 364,000 0
20/03/2015
9.99
 56,190 9.57 10.22 9.67 0 0 0
19/03/2015
9.57
 163,240 8.95 9.57 8.98 0 0 0
18/03/2015
8.95
 16,020 8.84 8.95 8.84 0 2,000 -0.1
17/03/2015
8.84
 27,810 8.77 8.84 8.74 0 0 0
16/03/2015
8.77
 18,890 8.77 8.84 8.54 0 0 0
13/03/2015
8.77
 9,070 8.61 8.77 8.61 0 0 0
12/03/2015
8.61
 21,810 8.56 8.61 8.47 0 0 0
11/03/2015
8.56
 40,530 8.56 8.56 8.51 0 0 0
10/03/2015
8.56
 23,040 8.54 8.56 8.47 0 0 0
09/03/2015
8.54
 1,190 8.54 8.54 8.47 0 0 0
06/03/2015
8.54
 18,560 8.61 8.61 8.47 0 0 0
05/03/2015
8.61
 25,310 8.47 8.61 8.45 234,100 234,100 0
04/03/2015
8.47
 20,970 8.47 8.63 8.45 0 0 0
03/03/2015
8.47
 6,740 8.40 8.49 8.31 0 0 0
02/03/2015
8.40
 2,300 8.56 8.68 8.40 0 0 0
27/02/2015
8.56
 3,300 8.56 8.63 8.47 0 0 0
26/02/2015
8.56
 2,740 8.49 8.63 8.49 960 0 0.0
25/02/2015
8.49
 400 8.58 8.58 8.49 0 0 0
24/02/2015
8.58
 510 8.51 8.61 8.38 0 0 0
13/02/2015
8.51
 2,500 8.63 8.63 8.31 0 0 0
12/02/2015
8.63
 1,600 8.51 8.63 8.40 0 960 -0.0
11/02/2015
8.51
 4,230 8.51 8.51 8.40 0 0 0
10/02/2015
8.51
 210 8.61 8.61 8.51 0 0 0
09/02/2015
8.61
 40 8.63 8.70 8.61 0 0 0
06/02/2015
8.63
 1,320 8.47 8.72 8.47 0 0 0
05/02/2015
8.47
 5,830 8.51 8.51 8.24 51,020 51,020 0
04/02/2015
8.51
 50,620 8.51 8.72 8.35 0 0 0
03/02/2015
8.51
 250 8.63 8.63 8.51 0 0 0
02/02/2015
8.63
 200 8.65 8.65 8.51 0 0 0
30/01/2015
8.65
 0 8.65 8.65 8.65 0 0 0
29/01/2015
8.65
 1,110 8.63 8.65 8.47 0 0 0
28/01/2015
8.63
 1,000 8.63 8.63 8.63 0 0 0
27/01/2015
8.63
 12,510 8.74 8.74 8.51 0 0 0
26/01/2015
8.74
 1,730 8.61 8.74 8.51 0 0 0
23/01/2015
8.61
 11,520 8.74 8.81 8.61 0 0 0
22/01/2015
8.74
 2,060 8.63 8.84 8.63 0 0 0
21/01/2015
8.63
 4,880 8.74 8.74 8.63 0 0 0
20/01/2015
8.74
 2,240 8.74 8.74 8.72 0 0 0
19/01/2015
8.74
 1,100 8.74 8.74 8.70 0 0 0
16/01/2015
8.74
 1,280 8.74 8.74 8.70 0 0 0
15/01/2015
8.74
 14,050 8.98 8.98 8.74 0 0 0
14/01/2015
8.98
 600 8.86 8.98 8.70 0 0 0
13/01/2015
8.86
 2,650 8.79 8.98 8.74 0 0 0
12/01/2015
8.79
 50 8.74 8.79 8.79 0 0 0
09/01/2015
8.74
 15,120 8.95 8.95 8.74 0 0 0
08/01/2015
8.95
 7,820 8.98 8.98 8.70 0 0 0
07/01/2015
8.98
 7,800 8.98 9.21 8.98 1,300 0 0.1
06/01/2015
8.98
 12,500 9.16 9.16 8.74 0 0 0
05/01/2015
9.16
 3,400 9.18 9.18 9.16 29,039 29,039 0
31/12/2014
9.18
 13,260 9.11 9.21 8.70 0 0 0
30/12/2014
9.11
 4,810 9.16 9.16 8.56 0 1,300 -0.0
29/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
26/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
25/12/2014
9.16
 1,000 9.16 9.16 9.16 0 0 0
24/12/2014
9.16
 2,860 9.21 9.21 8.86 0 0 0
23/12/2014
9.21
 2,010 9.21 9.25 8.81 0 0 0
22/12/2014
9.21
 2,300 9.41 10.01 8.93 0 0 0
19/12/2014
9.41
 0 9.41 9.41 9.41 0 0 0
18/12/2014
9.41
 3,000 8.86 9.41 8.86 140,000 140,000 0
17/12/2014
8.86
 4,930 8.98 8.98 8.74 0 0 0
16/12/2014
8.98
 2,650 9.21 9.21 8.56 0 0 0
15/12/2014
9.21
 10,190 9.18 9.21 8.98 180 0 0.0
12/12/2014
9.18
 240 9.18 9.18 9.18 240 0 0.0
11/12/2014
9.18
 0 9.18 9.18 9.18 0 0 0
10/12/2014
9.18
 350 9.21 9.21 9.18 0 0 0
09/12/2014
9.21
 9,250 9.18 9.21 8.88 0 180 -0.0
08/12/2014
9.18
 2,370 9.21 9.21 8.98 30 0 0.0
05/12/2014
9.21
 1,410 9.21 9.21 9.00 0 0 0
04/12/2014
9.21
 4,220 9.21 9.21 9.09 0 0 0
03/12/2014
9.21
 6,050 9.02 9.21 9.02 0 240 -0.0
02/12/2014
9.02
 6,070 9.41 9.41 9.02 0 0 0
01/12/2014
9.41
 2,500 9.41 9.41 9.41 67,738 67,738 0
28/11/2014
9.41
 10 9.44 9.44 9.41 0 0 0
27/11/2014
9.44
 2,810 9.53 9.53 9.44 0 0 0
26/11/2014
9.53
 4,520 9.55 9.55 9.11 0 0 0
25/11/2014
9.55
 210 9.30 9.55 9.30 0 0 0
24/11/2014
9.30
 1,500 9.30 9.30 9.30 0 0 0
21/11/2014
9.30
 3,400 9.50 9.50 9.11 270 0 0.0
20/11/2014
9.50
 3,300 9.21 9.50 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |