CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.80
-0.10
(-0.11%)
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)
19/11/2014
9.21
 24,310 9.16 9.39 9.04 0 0 0
18/11/2014
9.16
 13,070 9.53 9.53 9.16 0 30 -0.0
17/11/2014
9.53
 4,160 9.55 9.55 9.21 50 0 0.0
14/11/2014
9.55
 170 9.46 9.55 9.44 10 0 0.0
13/11/2014
9.46
 12,600 9.62 9.67 9.44 40 0 0.0
12/11/2014
9.62
 25,600 9.67 9.67 9.44 150 0 0.0
11/11/2014
9.67
 9,900 9.64 9.87 9.44 0 0 0
10/11/2014
9.64
 3,680 9.67 9.83 9.18 90 0 0.0
07/11/2014
9.67
 11,430 9.21 9.67 9.11 10 0 0.0
06/11/2014
9.21
 60,780 9.21 9.85 8.98 0 520 -0.0
05/11/2014
9.21
 10,010 8.98 9.21 8.54 0 0 0
04/11/2014
8.98
 2,110 8.98 8.98 8.88 0 0 0
03/11/2014
8.98
 82,760 8.68 8.98 8.65 0 100 -0.0
31/10/2014
8.68
 17,030 8.61 8.68 8.51 0 0 0
30/10/2014
8.61
 2,690 8.63 8.63 8.19 0 0 0
29/10/2014
8.63
 3,030 8.51 8.63 8.49 0 0 0
28/10/2014
8.51
 4,250 8.51 8.51 8.51 0 0 0
27/10/2014
8.51
 12,260 8.58 8.70 8.51 0 0 0
24/10/2014
8.58
 9,020 8.68 8.68 8.56 0 0 0
23/10/2014
8.68
 2,230 8.68 8.68 8.63 0 0 0
22/10/2014
8.68
 500 8.68 8.68 8.68 0 0 0
21/10/2014
8.68
 1,050 8.74 8.74 8.68 1,050 0 0.0
20/10/2014
8.74
 100 8.51 8.74 8.72 0 0 0
17/10/2014
8.51
 12,790 8.56 8.56 8.28 0 0 0
16/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
16/10/2014
8.56
 1,990 8.56 8.56 8.33 0 0 0
15/10/2014
8.56
 13,220 8.58 8.58 8.43 100 0 0.0
14/10/2014
8.58
 9,750 8.54 8.69 8.40 0 680 -0.0
13/10/2014
8.54
 10,620 8.43 8.69 8.40 0 370 -0.0
10/10/2014
8.43
 21,690 8.36 8.43 8.29 0 0 0
09/10/2014
8.36
 3,750 8.47 8.69 8.20 0 0 0
08/10/2014
8.47
 16,520 8.29 8.47 8.29 0 0 0
07/10/2014
8.29
 8,000 8.09 8.34 8.18 0 100 -0.0
06/10/2014
8.09
 11,080 8.14 8.18 8.03 0 0 0
03/10/2014
8.14
 21,480 8.09 8.47 8.03 100 0 0.0
02/10/2014
8.09
 28,510 8.14 8.67 8.03 50 0 0.0
01/10/2014
8.14
 19,740 7.98 8.47 7.98 0 0 0
30/09/2014
7.98
 37,600 8.25 8.25 7.98 50 0 0.0
29/09/2014
8.25
 6,490 8.43 8.43 7.98 50 100 -0.0
26/09/2014
8.43
 30,660 8.43 9.01 8.29 0 0 0
25/09/2014
8.43
 64,540 7.89 8.43 8.43 0 0 0
24/09/2014
7.89
 99,080 7.38 7.89 7.40 50 100 -0.0
23/09/2014
7.38
 35,210 7.20 7.42 7.22 80 0 0.0
22/09/2014
7.20
 44,070 7.16 7.36 7.13 0 0 0
19/09/2014
7.16
 2,700 7.20 7.20 7.13 0 0 0
18/09/2014
7.20
 38,730 6.91 7.20 7.02 0 100 -0.0
17/09/2014
6.91
 3,980 6.91 6.98 6.84 0 80 -0.0
16/09/2014
6.91
 1,210 6.84 6.91 6.80 0 0 0
15/09/2014
6.84
 120 7.02 7.02 6.84 0 0 0
12/09/2014
7.02
 3,650 6.91 7.02 6.80 0 0 0
11/09/2014
6.91
 3,030 7.02 7.02 6.91 0 0 0
10/09/2014
7.02
 5,600 7.07 7.07 6.91 0 0 0
09/09/2014
7.07
 15,730 7.36 7.36 6.91 0 0 0
08/09/2014
7.36
 26,990 7.47 7.47 7.04 0 0 0
05/09/2014
7.47
 11,390 7.54 7.54 7.13 1,645,802 1,645,802 0
04/09/2014
7.54
 49,240 7.09 7.54 6.93 0 0 0
03/09/2014
7.09
 23,290 7.09 7.16 7.09 0 0 0
29/08/2014
7.09
 5,060 7.09 7.13 7.09 1,250 0 0.0
28/08/2014
7.09
 40 7.02 7.22 7.09 10 0 0.0
27/08/2014
7.02
 3,170 7.02 7.02 6.96 0 0 0
26/08/2014
7.02
 5,570 7.11 7.11 7.02 0 0 0
25/08/2014
7.11
 16,060 7.02 7.45 7.02 4,740 1,250 0.1
22/08/2014
7.02
 2,490 7.02 7.25 6.91 0 0 0
21/08/2014
7.02
 12,300 7.09 7.13 7.02 0 0 0
20/08/2014
7.09
 10,540 7.09 7.13 7.09 0 10 -0.0
19/08/2014
7.09
 13,310 7.07 7.13 7.07 0 4,720 -0.2
18/08/2014
7.07
 26,050 6.84 7.25 6.84 0 20 -0.0
15/08/2014
6.84
 5,030 6.84 6.91 6.73 0 0 0
14/08/2014
6.84
 11,710 6.91 7.02 6.82 40,800 40,800 0
13/08/2014
6.91
 16,220 6.80 6.91 6.80 0 0 0
12/08/2014
6.80
 100 6.80 6.89 6.80 0 0 0
11/08/2014
6.80
 1,440 6.80 6.87 6.73 0 0 0
08/08/2014
6.80
 6,220 6.76 6.89 6.69 0 0 0
07/08/2014
6.76
 2,520 6.73 6.87 6.60 0 0 0
06/08/2014
6.73
 1,630 6.78 6.78 6.58 0 0 0
05/08/2014
6.78
 7,070 6.84 6.84 6.69 0 0 0
04/08/2014
6.84
 70 6.87 6.87 6.69 0 0 0
01/08/2014
6.87
 2,320 6.80 6.87 6.69 22,414 22,414 0
31/07/2014
6.80
 20 6.69 6.87 6.80 0 0 0
30/07/2014
6.69
 14,160 6.69 7.00 6.60 1,560 0 0.0
29/07/2014
6.69
 4,600 6.76 6.82 6.69 0 0 0
28/07/2014
6.76
 220 6.78 6.87 6.69 0 0 0
25/07/2014
6.78
 190 6.84 6.84 6.78 180 0 0.0
24/07/2014
6.84
 1,670 6.87 6.87 6.64 0 1,560 -0.0
23/07/2014
6.87
 4,360 6.91 6.91 6.58 0 0 0
22/07/2014
6.91
 1,110 6.91 6.91 6.89 0 0 0
21/07/2014
6.91
 34,380 6.58 7.02 6.58 0 180 -0.0
18/07/2014
6.58
 59,820 6.69 6.78 6.58 0 0 0
17/07/2014
6.69
 540 6.69 6.69 6.60 0 0 0
16/07/2014
6.69
 2,530 6.73 6.73 6.60 0 0 0
15/07/2014
6.73
 7,580 6.69 7.11 6.69 0 0 0
14/07/2014
6.69
 1,060 6.73 6.73 6.58 0 0 0
11/07/2014
6.73
 540 6.73 6.73 6.60 0 0 0
10/07/2014
6.73
 0 6.73 6.73 6.73 0 0 0
09/07/2014
6.73
 3,280 6.69 6.76 6.60 0 0 0
08/07/2014
6.69
 14,030 6.71 6.71 6.58 0 0 0
07/07/2014
6.71
 1,280 6.76 6.76 6.60 0 0 0
04/07/2014
6.76
 14,560 6.60 6.89 6.62 0 0 0
03/07/2014
6.60
 14,160 6.60 6.69 6.58 0 0 0
02/07/2014
6.60
 6,630 6.67 6.69 6.58 0 0 0
01/07/2014
6.67
 16,800 6.69 6.69 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |