CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
8.85
 26,400 8.75 9.05 8.65 0 0 0
27/01/2016
8.75
 31,180 8.61 8.85 8.65 0 0 0
26/01/2016
8.61
 28,740 8.51 8.65 8.49 630 0 0.0
25/01/2016
8.51
 19,940 8.25 8.51 8.27 0 0 0
22/01/2016
8.25
 20,900 8.25 8.35 8.05 0 0 0
21/01/2016
8.25
 46,790 8.09 8.45 7.97 0 630 0.0
20/01/2016
8.09
 92,780 8.15 8.15 7.97 0 0 0
19/01/2016
8.15
 41,230 8.25 8.25 7.93 0 0 0
18/01/2016
8.25
 13,910 8.29 8.29 7.71 100,000 100,000 0
15/01/2016
8.29
 20,230 8.05 8.41 7.66 0 0 0
14/01/2016
8.05
 2,050 8.35 8.35 8.05 0 0 0
13/01/2016
8.35
 4,490 8.35 8.43 8.23 0 0 0
12/01/2016
8.35
 23,180 8.39 8.45 8.29 3,000 0 0.1
11/01/2016
8.39
 22,350 8.53 8.53 7.97 0 0 0
08/01/2016
8.53
 29,760 8.51 8.53 8.37 95,000 95,000 0
07/01/2016
8.51
 13,920 8.53 8.53 8.33 0 3,000 -0.1
06/01/2016
8.53
 14,230 8.41 8.53 8.45 0 0 0
05/01/2016
8.41
 2,120 8.55 8.55 8.39 126,100 126,100 0
04/01/2016
8.55
 4,460 8.53 8.55 8.47 79,803 79,803 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
31/12/2015
8.53
 36,110 8.51 8.63 8.03 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2015
8.51
 8,770 8.41 8.55 8.37 0 0 0
29/12/2015
8.41
 6,020 8.43 8.55 8.31 1,520 0 0.1
28/12/2015
8.43
 22,610 8.31 8.45 8.06 0 0 0
25/12/2015
8.31
 15,500 7.96 8.35 7.89 0 0 0
24/12/2015
7.96
 11,200 7.95 8.31 7.87 80 0 0.0
23/12/2015
7.95
 24,720 8.41 8.45 7.85 0 1,520 -0.1
22/12/2015
8.41
 7,200 8.41 8.45 8.24 0 0 0
21/12/2015
8.41
 10,550 8.41 8.64 8.26 2,700 0 0.1
18/12/2015
8.41
 37,410 8.55 8.55 8.26 0 0 0
17/12/2015
8.55
 10,140 8.35 8.64 8.35 0 0 0
16/12/2015
8.35
 50,440 8.12 8.45 8.00 0 80 0.0
15/12/2015
8.12
 22,790 7.83 8.12 7.77 233,372 236,072 -0.1
14/12/2015
7.83
 32,210 7.87 8.04 7.67 0 0 0
11/12/2015
7.87
 48,960 7.75 7.96 7.71 0 0 0
10/12/2015
7.75
 970 7.77 7.77 7.60 0 0 0
09/12/2015
7.77
 40,490 7.85 7.87 7.67 0 0 0
08/12/2015
7.85
 38,110 7.73 7.87 7.50 0 0 0
07/12/2015
7.73
 5,850 7.96 7.96 7.52 0 0 0
04/12/2015
7.96
 20,880 7.67 7.96 7.48 0 0 0
03/12/2015
7.67
 15,230 7.54 8.06 7.48 0 0 0
02/12/2015
7.54
 21,470 7.54 7.67 7.48 0 0 0
01/12/2015
7.54
 38,470 7.56 7.62 7.48 0 0 0
30/11/2015
7.56
 10,270 7.46 7.56 7.30 0 0 0
27/11/2015
7.46
 7,960 7.58 7.58 7.28 0 0 0
26/11/2015
7.58
 87,130 7.09 7.58 7.09 0 0 0
25/11/2015
7.09
 2,670 7.07 7.17 7.09 1,560 0 0.1
24/11/2015
7.07
 12,420 6.99 7.09 6.97 0 0 0
23/11/2015
6.99
 28,370 6.99 7.07 6.80 0 0 0
20/11/2015
6.99
 31,730 6.84 6.99 6.70 0 0 0
19/11/2015
6.84
 16,570 6.86 6.99 6.66 0 1,560 -0.1
18/11/2015
6.86
 24,400 6.86 6.88 6.39 1,505,200 1,500,000 0.2
17/11/2015
6.86
 65,370 6.74 6.90 6.74 259,980 259,890 0.0
16/11/2015
6.74
 15,340 6.74 6.80 6.72 483,278 483,278 0
13/11/2015
6.74
 34,680 6.64 6.76 6.61 0 0 0
12/11/2015
6.64
 60,000 6.22 6.64 6.18 0 5,200 -0.2
11/11/2015
6.22
 15,270 6.24 6.24 6.20 0 0 0
10/11/2015
6.24
 9,040 6.24 6.24 6.16 0 0 0
09/11/2015
6.24
 9,080 6.22 6.31 6.22 4,000 0 0.1
06/11/2015
6.22
 10,330 6.22 6.39 6.22 2,200 90 0.1
05/11/2015
6.22
 2,110 6.18 6.22 6.18 0 0 0
04/11/2015
6.18
 57,660 6.16 6.26 6.12 0 0 0
03/11/2015
6.16
 60,730 6.10 6.16 6.10 0 4,000 -0.1
02/11/2015
6.10
 10,000 6.22 6.26 6.10 0 2,200 -0.1
30/10/2015
6.22
 5,690 6.22 6.22 6.12 0 0 0
29/10/2015
6.22
 24,110 6.26 6.29 6.04 0 0 0
28/10/2015
6.26
 31,800 6.22 6.26 6.22 1,170 0 0.0
27/10/2015
6.22
 23,100 6.22 6.22 6.10 0 0 0
26/10/2015
6.22
 5,080 6.24 6.24 6.16 0 0 0
23/10/2015
6.24
 26,860 6.27 6.33 6.14 0 0 0
22/10/2015
6.27
 31,470 6.04 6.27 6.04 0 1,170 0.0
21/10/2015
6.04
 7,460 6.02 6.04 6.02 0 0 0
20/10/2015
6.02
 45,450 6.10 6.12 5.98 0 0 0
19/10/2015
6.10
 21,670 6.18 6.18 6.10 0 0 0
16/10/2015
6.18
 14,690 6.18 6.18 6.16 0 0 0
15/10/2015
6.18
 9,050 6.24 6.26 6.18 0 0 0
14/10/2015
6.24
 63,770 6.24 6.29 6.22 0 0 0
13/10/2015
6.24
 55,750 6.22 6.31 6.22 0 0 0
12/10/2015
6.22
 1,440 6.35 6.35 6.22 0 0 0
09/10/2015
6.35
 12,230 6.39 6.39 6.33 100,000 100,000 0
08/10/2015
6.39
 13,430 6.35 6.39 6.37 0 0 0
07/10/2015
6.35
 5,600 6.39 6.39 6.35 100,000 100,000 0
06/10/2015
6.39
 27,380 6.41 6.49 6.35 0 0 0
05/10/2015
6.41
 730 6.39 6.41 6.37 0 0 0
02/10/2015
6.39
 11,040 6.41 6.47 6.37 0 0 0
01/10/2015
6.41
 11,010 6.41 6.43 6.41 0 0 0
30/09/2015
6.41
 23,440 6.37 6.57 6.37 1,550 0 0.1
29/09/2015
6.37
 6,630 6.37 6.37 6.14 0 0 0
28/09/2015
6.37
 3,580 6.37 6.37 6.16 0 0 0
25/09/2015
6.37
 15,610 6.29 6.37 6.29 0 0 0
24/09/2015
6.29
 4,610 6.26 6.41 6.04 0 1,550 0.0
23/09/2015
6.26
 110 6.22 6.47 6.26 0 0 0
22/09/2015
6.22
 7,010 6.37 6.41 6.22 0 0 0
21/09/2015
6.37
 17,810 6.37 6.39 6.33 0 0 0
18/09/2015
6.37
 8,470 6.35 6.41 6.37 0 0 0
17/09/2015
6.35
 2,820 6.41 6.41 6.35 0 0 0
16/09/2015
6.41
 130 6.37 6.41 6.41 0 0 0
15/09/2015
6.37
 14,060 6.35 6.41 6.35 0 0 0
14/09/2015
6.35
 5,220 6.51 6.51 6.35 0 0 0
11/09/2015
6.51
 2,610 6.53 6.53 6.35 0 0 0
10/09/2015
6.53
 1,000 6.53 6.53 6.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc