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)
09/09/2015
6.53
 1,030 6.31 6.53 6.31 0 0 0
08/09/2015
6.31
 5,090 6.57 6.62 6.22 0 0 0
07/09/2015
6.57
 0 6.57 6.57 6.57 0 0 0
04/09/2015
6.57
 2,680 6.14 6.57 6.16 0 0 0
03/09/2015
6.14
 30 6.22 6.22 6.14 0 0 0
01/09/2015
6.22
 18,210 6.31 6.33 6.22 0 0 0
31/08/2015
6.31
 250 6.51 6.51 6.31 10 0 0.0
28/08/2015
6.51
 3,980 6.31 6.51 6.24 0 0 0
27/08/2015
6.31
 12,730 6.31 6.31 6.20 0 0 0
26/08/2015
6.31
 3,070 6.22 6.31 6.22 0 0 0
25/08/2015
6.22
 2,510 6.12 6.22 5.83 0 0 0
24/08/2015
6.12
 23,980 6.20 6.61 6.02 80 0 0.0
21/08/2015
6.20
 49,160 6.12 6.26 6.02 20,980 0 0.7
20/08/2015
6.12
 10,390 6.29 6.29 6.12 0 0 0
19/08/2015
6.29
 39,280 6.27 6.29 6.04 30 0 0.0
18/08/2015
6.27
 2,250 5.89 6.27 5.83 0 0 0
17/08/2015
5.89
 256,460 6.31 6.31 5.89 0 21,060 -0.6
14/08/2015
6.31
 16,500 6.51 6.70 6.31 0 0 0
13/08/2015
6.51
 5,640 6.70 6.70 6.51 0 30 0.0
12/08/2015
6.70
 21,410 6.78 6.80 6.61 10 0 0.0
11/08/2015
6.78
 13,870 6.76 6.88 6.76 0 0 0
10/08/2015
6.76
 10,100 6.76 6.88 6.61 0 0 0
07/08/2015
6.76
 9,360 6.80 6.97 6.76 20 0 0.0
06/08/2015
6.80
 3,940 6.80 6.86 6.80 0 10 0.0
05/08/2015
6.80
 17,310 6.84 6.84 6.80 7,150 0 0.3
04/08/2015
6.84
 2,600 6.86 7.15 6.80 0 0 0
03/08/2015
6.86
 5,950 7.13 7.19 6.70 500 0 0.0
31/07/2015
7.13
 11,330 7.46 7.54 7.09 2,020 20 0.1
30/07/2015
7.46
 10,430 7.50 7.52 7.46 0 0 0
29/07/2015
7.50
 4,660 7.77 7.77 7.50 620,020 620,000 0.0
28/07/2015
7.77
 0 7.77 7.77 7.77 0 0 0
27/07/2015
7.77
 24,690 7.58 7.77 7.38 4,200 7,070 -0.1
24/07/2015
7.58
 6,870 7.52 7.63 7.54 38,000 38,120 0.0
23/07/2015
7.52
 12,750 7.48 7.77 7.48 5,150 0 0.2
22/07/2015
7.48
 3,010 7.75 7.75 7.48 0 0 0
21/07/2015
7.75
 24,400 7.48 7.77 7.48 190,350 180,000 0.4
20/07/2015
7.48
 11,710 7.67 7.77 7.48 6,700 0 0.3
17/07/2015
7.67
 2,010 7.73 7.73 7.67 400,000 400,000 0
16/07/2015
7.73
 9,660 7.73 7.73 7.69 3,000 0 0.1
15/07/2015
7.73
 12,940 7.77 7.77 7.73 0 4,000 -0.2
14/07/2015
7.77
 10,620 7.77 7.77 7.77 10,500 0 0.4
13/07/2015
7.77
 9,660 7.60 7.77 7.65 0 0 0
10/07/2015
7.60
 11,410 7.58 7.65 7.58 1,290 10 0.1
09/07/2015
7.58
 2,890 7.56 7.58 7.52 2,710 0 0.1
08/07/2015
7.56
 2,640 7.56 7.56 7.56 2,590 0 0.1
07/07/2015
7.56
 27,460 7.62 7.62 7.48 2,290 30 0.1
06/07/2015
7.62
 4,550 7.62 7.62 7.58 0 0 0
03/07/2015
7.62
 520 7.62 7.62 7.50 10 0 0.0
02/07/2015
7.62
 250 7.67 7.67 7.58 0 0 0
01/07/2015
7.67
 7,000 7.67 7.67 7.58 191,490 193,510 -0.1
30/06/2015
7.67
 2,150 7.67 7.69 7.63 0 0 0
29/06/2015
7.67
 3,740 7.75 7.75 7.63 0 0 0
26/06/2015
7.75
 4,580 7.73 7.75 7.71 302,500 300,000 0.1
25/06/2015
7.73
 0 7.73 7.73 7.73 100,000 100,000 0
24/06/2015
7.73
 30 7.73 7.73 7.73 30 0 0.0
23/06/2015
7.73
 410 7.73 7.73 7.58 0 320 0.0
22/06/2015
7.73
 620 7.77 7.77 7.73 200,470 200,000 0.0
19/06/2015
7.77
 1,510 7.79 7.79 7.77 500 0 0.0
18/06/2015
7.79
 2,410 7.83 7.83 7.77 1,900 0 0.1
17/06/2015
7.83
 6,570 7.77 7.85 7.75 420 0 0.0
16/06/2015
7.77
 8,160 7.96 7.96 7.77 5,670 0 0.2
15/06/2015
7.96
 4,840 8.06 8.35 7.96 3,600 0 0.2
12/06/2015
8.06
 90 8.08 8.08 8.06 90 0 0.0
11/06/2015
8.08
 21,510 7.58 8.10 7.58 619,020 600,550 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
7.58
 30 7.65 7.65 7.58 0 0 0
09/06/2015
7.65
 5,610 7.65 7.73 7.65 0 40 0.0
08/06/2015
7.65
 390 7.65 7.73 7.65 30 0 0.0
05/06/2015
7.65
 65,130 7.50 7.80 7.65 100,000 160,990 -3.1
04/06/2015
7.50
 18,040 7.58 8.10 7.50 17,890 0 1.0
03/06/2015
7.58
 2,550 7.58 7.58 7.43 30 0 0.0
02/06/2015
7.58
 8,700 7.58 7.58 7.58 3,600 0 0.2
01/06/2015
7.58
 1,040 7.58 7.73 7.50 900 0 0.0
29/05/2015
7.58
 6,650 7.73 7.73 7.58 106,480 100,000 0.3
28/05/2015
7.73
 2,490 7.65 7.73 7.43 2,300 440 0.1
27/05/2015
7.65
 4,480 7.73 7.80 7.65 2,500 40 0.1
26/05/2015
7.73
 6,430 7.65 7.73 7.65 1,390 0 0.1
25/05/2015
7.65
 8,840 7.65 7.73 7.65 2,200 5,640 -0.2
22/05/2015
7.65
 3,020 7.65 7.65 7.65 1,000 0 0.1
21/05/2015
7.65
 2,870 7.58 7.65 7.58 0 0 0
20/05/2015
7.58
 2,440 7.50 7.58 7.43 30,440 30,000 0.0
19/05/2015
7.50
 4,470 7.50 7.50 7.43 1,000 600 0.0
18/05/2015
7.50
 6,010 7.65 7.65 7.43 2,400 0 0.1
15/05/2015
7.65
 5,050 7.73 7.73 7.43 92,000 88,550 0.2
14/05/2015
7.73
 2,860 7.73 7.73 7.43 1,880 0 0.1
13/05/2015
7.73
 1,590 7.73 7.73 7.43 285,000 285,000 0
12/05/2015
7.73
 35,220 7.50 7.73 7.50 115,540 100,000 0.8
11/05/2015
7.50
 1,320 7.58 7.58 7.50 570 0 0.0
08/05/2015
7.58
 1,530 7.58 7.58 7.43 0 0 0
07/05/2015
7.58
 180 7.50 7.58 7.50 30 0 0.0
06/05/2015
7.50
 28,410 7.21 7.58 7.35 63,350 37,460 1.3
05/05/2015
7.21
 1,030 7.21 7.21 7.21 10 0 0.0
04/05/2015
7.21
 900 7.21 7.50 7.13 70 0 0.0
27/04/2015
7.21
 2,490 7.58 7.58 7.21 1,000 0 0.1
24/04/2015
7.58
 6,880 7.21 7.65 7.28 6,000 0 0.3
23/04/2015
7.21
 460 7.34 7.34 7.13 50 450 0.0
22/04/2015
7.34
 4,940 7.34 7.34 7.24 4,480 0 0.2
21/04/2015
7.34
 4,710 7.28 7.34 7.21 200,000 200,190 0.0
20/04/2015
7.28
 1,220 7.35 7.35 7.21 37,000 38,010 0.0
17/04/2015
7.35
 11,100 7.35 7.35 7.13 0 0 0
16/04/2015
7.35
 224,690 7.13 7.43 7.26 190,270 92,760 4.8

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