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)
21/11/2013
5.77
 3,560 5.77 5.81 5.75 0 0 0
20/11/2013
5.77
 850 5.83 5.83 5.77 0 0 0
19/11/2013
5.83
 1,410 5.81 5.83 5.79 0 0 0
18/11/2013
5.81
 2,310 5.81 5.81 5.79 200 0 0.0
15/11/2013
5.81
 1,470 5.79 5.81 5.70 100,000 100,000 0
14/11/2013
5.79
 2,210 5.79 5.79 5.77 0 0 0
13/11/2013
5.79
 800 5.83 5.89 5.79 0 0 0
12/11/2013
5.83
 5,470 5.85 5.92 5.83 0 0 0
11/11/2013
5.85
 26,970 5.72 5.92 5.75 0 200 -0.0
08/11/2013
5.72
 21,520 5.70 5.79 5.72 0 0 0
07/11/2013
5.70
 2,100 5.75 5.75 5.70 598,800 598,800 0
06/11/2013
5.75
 25,020 5.72 5.75 5.66 200,000 200,000 0
05/11/2013
5.72
 31,190 5.72 5.75 5.66 0 0 0
04/11/2013
5.72
 8,960 5.70 5.72 5.70 0 0 0
01/11/2013
5.70
 12,500 5.70 5.72 5.70 0 0 0
31/10/2013
5.70
 10,300 5.68 5.70 5.66 0 0 0
30/10/2013
5.68
 9,690 5.68 5.70 5.68 0 0 0
29/10/2013
5.68
 3,250 5.68 5.68 5.64 0 0 0
28/10/2013
5.68
 11,600 5.70 5.81 5.66 5,760 0 0.2
25/10/2013
5.70
 6,050 5.75 5.75 5.70 0 0 0
24/10/2013
5.75
 5,390 5.77 5.77 5.75 0 0 0
23/10/2013
5.77
 16,900 5.70 5.79 5.72 5,500 0 0.2
22/10/2013
5.70
 26,760 5.64 5.72 5.58 100 5,760 -0.1
21/10/2013
5.64
 100 5.70 5.70 5.64 0 0 0
18/10/2013
5.70
 11,730 5.70 5.72 5.68 0 0 0
17/10/2013
5.70
 36,730 5.64 5.70 5.64 355,068 360,568 -0.1
16/10/2013
5.64
 610 5.66 5.70 5.64 0 0 0
15/10/2013
5.66
 18,990 5.66 5.66 5.64 0 100 -0.0
14/10/2013
5.66
 2,400 5.68 5.68 5.66 0 0 0
11/10/2013
5.68
 9,690 5.72 5.72 5.66 0 0 0
10/10/2013
5.72
 4,050 5.72 5.77 5.72 550 0 0.0
09/10/2013
5.72
 3,950 5.72 5.72 5.70 0 0 0
08/10/2013
5.72
 30,230 5.77 5.77 5.72 0 0 0
07/10/2013
5.77
 5,000 5.72 5.77 5.77 5,000 0 0.1
04/10/2013
5.72
 14,730 5.70 5.72 5.72 0 550 -0.0
03/10/2013
5.70
 13,760 5.75 5.75 5.68 0 0 0
02/10/2013
5.75
 48,020 5.64 5.75 5.68 0 0 0
01/10/2013
5.64
 25,720 5.64 5.70 5.62 0 5,000 -0.1
30/09/2013
5.64
 19,890 5.70 5.70 5.64 5,200 0 0.1
27/09/2013
5.70
 120 5.72 5.72 5.68 0 0 0
26/09/2013
5.72
 1,510 5.66 5.79 5.66 0 0 0
25/09/2013
5.66
 4,550 5.66 5.68 5.64 70 0 0.0
24/09/2013
5.66
 8,880 5.68 5.68 5.64 0 5,200 -0.1
23/09/2013
5.68
 5,010 5.70 5.70 5.60 0 0 0
20/09/2013
5.70
 20 5.66 5.70 5.60 0 0 0
19/09/2013
5.66
 80 5.66 5.66 5.60 103,000 103,070 -0.0
18/09/2013
5.66
 10,230 5.72 5.72 5.66 0 0 0
17/09/2013
5.72
 13,890 5.72 5.72 5.60 0 0 0
16/09/2013
5.72
 3,350 5.75 5.75 5.66 0 0 0
13/09/2013
5.75
 24,310 5.75 5.77 5.72 0 0 0
12/09/2013
5.75
 13,280 5.72 5.77 5.70 0 0 0
11/09/2013
5.72
 13,810 5.66 5.75 5.66 0 0 0
10/09/2013
5.66
 5,070 5.60 5.70 5.58 60 0 0.0
09/09/2013
5.60
 1,270 5.66 5.66 5.60 490 0 0.0
06/09/2013
5.66
 3,810 5.70 5.70 5.60 0 0 0
05/09/2013
5.70
 3,620 5.60 5.81 5.62 3,600 0 0.1
04/09/2013
5.60
 2,540 5.60 5.62 5.58 1,060 50 0.0
03/09/2013
5.60
 12,430 5.60 5.62 5.58 0 490 -0.0
30/08/2013
5.60
 1,510 5.60 5.60 5.60 36,730 36,630 0.0
29/08/2013
5.60
 5,200 5.62 5.64 5.60 0 3,600 -0.1
28/08/2013
5.62
 1,210 5.60 5.81 5.49 0 0 0
27/08/2013
5.60
 1,100 5.66 5.66 5.60 0 500 -0.0
26/08/2013
5.66
 13,170 5.58 5.68 5.56 2,440 0 0.1
23/08/2013
5.58
 19,980 5.60 5.66 5.58 0 0 0
22/08/2013
5.60
 12,910 5.70 5.70 5.60 0 650 -0.0
21/08/2013
5.70
 2,720 5.70 5.70 5.62 0 10 -0.0
20/08/2013
5.70
 11,450 5.79 5.79 5.70 0 2,010 -0.1
19/08/2013
5.79
 17,960 5.70 5.81 5.64 0 0 0
16/08/2013
5.70
 2,090 5.66 5.70 5.66 0 0 0
15/08/2013
5.66
 15,670 5.70 5.70 5.66 54,070 54,000 0.0
14/08/2013
5.70
 16,210 5.66 5.72 5.68 0 0 0
13/08/2013
5.66
 11,650 5.68 5.68 5.60 0 0 0
12/08/2013
5.68
 2,800 5.62 5.70 5.60 750 0 0.0
09/08/2013
5.62
 10,880 5.56 5.64 5.60 0 500 -0.0
08/08/2013
5.56
 10,600 5.53 5.56 5.49 0 0 0
07/08/2013
5.53
 9,450 5.53 5.60 5.51 0 0 0
06/08/2013
5.53
 4,080 5.60 5.60 5.53 950 750 0.0
05/08/2013
5.60
 12,920 5.60 5.60 5.53 0 0 0
02/08/2013
5.60
 16,290 5.60 5.62 5.60 0 0 0
01/08/2013
5.60
 6,540 5.58 5.60 5.53 0 0 0
31/07/2013
5.58
 13,500 5.53 5.58 5.53 0 0 0
30/07/2013
5.53
 26,910 5.53 5.53 5.39 0 0 0
29/07/2013
5.53
 4,010 5.56 5.56 5.39 0 0 0
26/07/2013
5.56
 17,550 5.56 5.56 5.51 884,440 879,060 0.1
25/07/2013
5.56
 8,380 5.49 5.64 5.51 70,918 69,618 0.0
24/07/2013
5.49
 20,250 5.60 5.60 5.49 0 750 -0.0
23/07/2013
5.60
 68,070 5.49 5.68 5.53 22,520 0 0.6
22/07/2013
5.49
 29,940 5.49 5.75 5.45 9,000 5,380 0.1
19/07/2013
5.49
 20,290 5.58 5.62 5.49 1,000 1,500 -0.0
18/07/2013
5.58
 21,460 5.58 5.58 5.47 650,000 650,000 0
17/07/2013
5.58
 23,000 5.49 5.58 5.47 0 22,520 -0.6
16/07/2013
5.49
 24,080 5.60 5.60 5.49 0 9,000 -0.2
15/07/2013
5.60
 3,320 5.62 5.68 5.53 0 0 0
12/07/2013
5.62
 4,720 5.58 5.62 5.53 0 1,000 -0.0
11/07/2013
5.58
 3,070 5.60 5.66 5.58 1,670 0 0.0
10/07/2013
5.60
 1,780 5.60 5.60 5.56 0 0 0
09/07/2013
5.60
 7,240 5.66 5.66 5.58 0 0 0
08/07/2013
5.66
 100 5.66 5.68 5.60 40 0 0.0
05/07/2013
5.66
 3,660 5.64 5.66 5.66 0 0 0
04/07/2013
5.64
 7,600 5.64 5.64 5.56 60 1,520 -0.0

Chính sách bảo mật | Điều khoản sử dụng |