CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.90
-1.10
(-1.17%)
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)
05/09/2013
5.62
 3,620 5.52 5.73 5.54 3,600 0 0.1
04/09/2013
5.52
 2,540 5.52 5.54 5.50 1,060 50 0.0
03/09/2013
5.52
 12,430 5.52 5.54 5.50 0 490 -0.0
30/08/2013
5.52
 1,510 5.52 5.52 5.52 36,730 36,630 0.0
29/08/2013
5.52
 5,200 5.54 5.56 5.52 0 3,600 -0.1
28/08/2013
5.54
 1,210 5.52 5.73 5.41 0 0 0
27/08/2013
5.52
 1,100 5.58 5.58 5.52 0 500 -0.0
26/08/2013
5.58
 13,170 5.50 5.60 5.48 2,440 0 0.1
23/08/2013
5.50
 19,980 5.52 5.58 5.50 0 0 0
22/08/2013
5.52
 12,910 5.62 5.62 5.52 0 650 -0.0
21/08/2013
5.62
 2,720 5.62 5.62 5.54 0 10 -0.0
20/08/2013
5.62
 11,450 5.71 5.71 5.62 0 2,010 -0.1
19/08/2013
5.71
 17,960 5.62 5.73 5.56 0 0 0
16/08/2013
5.62
 2,090 5.58 5.62 5.58 0 0 0
15/08/2013
5.58
 15,670 5.62 5.62 5.58 54,070 54,000 0.0
14/08/2013
5.62
 16,210 5.58 5.64 5.60 0 0 0
13/08/2013
5.58
 11,650 5.60 5.60 5.52 0 0 0
12/08/2013
5.60
 2,800 5.54 5.62 5.52 750 0 0.0
09/08/2013
5.54
 10,880 5.48 5.56 5.52 0 500 -0.0
08/08/2013
5.48
 10,600 5.46 5.48 5.41 0 0 0
07/08/2013
5.46
 9,450 5.46 5.52 5.44 0 0 0
06/08/2013
5.46
 4,080 5.52 5.52 5.46 950 750 0.0
05/08/2013
5.52
 12,920 5.52 5.52 5.46 0 0 0
02/08/2013
5.52
 16,290 5.52 5.54 5.52 0 0 0
01/08/2013
5.52
 6,540 5.50 5.52 5.46 0 0 0
31/07/2013
5.50
 13,500 5.46 5.50 5.46 0 0 0
30/07/2013
5.46
 26,910 5.46 5.46 5.31 0 0 0
29/07/2013
5.46
 4,010 5.48 5.48 5.31 0 0 0
26/07/2013
5.48
 17,550 5.48 5.48 5.44 884,440 879,060 0.1
25/07/2013
5.48
 8,380 5.41 5.56 5.44 70,918 69,618 0.0
24/07/2013
5.41
 20,250 5.52 5.52 5.41 0 750 -0.0
23/07/2013
5.52
 68,070 5.41 5.60 5.46 22,520 0 0.6
22/07/2013
5.41
 29,940 5.41 5.66 5.37 9,000 5,380 0.1
19/07/2013
5.41
 20,290 5.50 5.54 5.41 1,000 1,500 -0.0
18/07/2013
5.50
 21,460 5.50 5.50 5.39 650,000 650,000 0
17/07/2013
5.50
 23,000 5.41 5.50 5.39 0 22,520 -0.6
16/07/2013
5.41
 24,080 5.52 5.52 5.41 0 9,000 -0.2
15/07/2013
5.52
 3,320 5.54 5.60 5.46 0 0 0
12/07/2013
5.54
 4,720 5.50 5.54 5.46 0 1,000 -0.0
11/07/2013
5.50
 3,070 5.52 5.58 5.50 1,670 0 0.0
10/07/2013
5.52
 1,780 5.52 5.52 5.48 0 0 0
09/07/2013
5.52
 7,240 5.58 5.58 5.50 0 0 0
08/07/2013
5.58
 100 5.58 5.60 5.52 40 0 0.0
05/07/2013
5.58
 3,660 5.56 5.58 5.58 0 0 0
04/07/2013
5.56
 7,600 5.56 5.56 5.48 60 1,520 -0.0
03/07/2013
5.56
 9,880 5.58 5.58 5.52 0 0 0
02/07/2013
5.58
 2,430 5.52 5.60 5.52 0 0 0
01/07/2013
5.52
 21,300 5.62 5.62 5.52 390 0 0.0
28/06/2013
5.62
 530 5.62 5.62 5.58 0 0 0
27/06/2013
5.62
 23,560 5.41 5.62 5.41 0 0 0
26/06/2013
5.41
 14,220 5.31 5.41 5.29 0 0 0
25/06/2013
5.31
 21,390 5.52 5.52 5.31 0 640 -0.0
24/06/2013
5.52
 13,030 5.58 5.62 5.52 0 0 0
21/06/2013
5.58
 1,440 5.62 5.62 5.58 0 0 0
20/06/2013
5.62
 26,870 5.66 5.66 5.58 0 0 0
19/06/2013
5.66
 27,600 5.71 5.71 5.64 10,100 0 0.3
18/06/2013
5.71
 8,800 5.73 5.73 5.62 0 0 0
17/06/2013
5.73
 32,850 5.66 5.83 5.66 300 0 0.0
14/06/2013
5.66
 5,730 5.66 5.81 5.66 0 0 0
13/06/2013
5.66
 51,980 5.77 5.77 5.64 0 10,000 -0.3
12/06/2013
5.77
 14,030 5.79 5.81 5.73 0 0 0
11/06/2013
5.79
 12,550 5.81 5.81 5.73 25,000 25,000 0
10/06/2013
5.81
 30,400 5.83 6.02 5.81 57,790 50,000 0.2
07/06/2013
5.83
 40,310 5.83 5.85 5.73 50,424 50,224 0.0
06/06/2013
5.83
 31,920 5.79 5.83 5.69 50,000 50,400 -0.0
05/06/2013
5.79
 47,450 5.77 5.81 5.66 50,000 50,000 0
04/06/2013
5.77
 161,740 5.64 5.87 5.64 0 7,760 -0.2
03/06/2013
5.64
 26,530 5.56 5.69 5.56 0 0 0
31/05/2013
5.56
 55,470 5.54 5.64 5.56 100 0 0.0
30/05/2013
5.54
 19,950 5.58 5.60 5.54 0 0 0
29/05/2013
5.58
 34,290 5.56 5.60 5.52 0 0 0
28/05/2013
5.56
 19,450 5.64 5.64 5.50 0 0 0
27/05/2013
5.64
 59,640 5.56 5.69 5.56 0 200 -0.0
24/05/2013
5.56
 9,520 5.54 5.62 5.33 600 0 0.0
23/05/2013
5.54
 65,410 5.46 5.69 5.46 150,760 150,100 0.0
22/05/2013
5.46
 59,280 5.29 5.46 5.33 150,000 150,000 0
21/05/2013
5.29
 34,910 5.27 5.37 5.27 200,000 200,000 0
20/05/2013
5.27
 33,880 5.27 5.27 5.21 300,000 300,000 0
17/05/2013
5.27
 11,670 5.35 5.35 5.27 0 0 0
16/05/2013
5.35
 27,150 5.31 5.37 5.31 250 0 0.0
15/05/2013
5.31
 4,560 5.33 5.39 5.25 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
5.33
 46,240 5.29 5.48 5.33 700 1,380 -0.0
13/05/2013
5.29
 69,660 5.29 5.45 5.29 0 0 0
10/05/2013
5.29
 43,210 5.31 5.31 5.23 0 0 0
09/05/2013
5.31
 38,520 5.31 5.35 5.27 0 0 0
08/05/2013
5.31
 30,880 5.33 5.35 5.31 0 950 -0.0
07/05/2013
5.33
 14,820 5.39 5.41 5.31 0 0 0
06/05/2013
5.39
 22,650 5.29 5.45 5.29 0 0 0
03/05/2013
5.29
 5,880 5.23 5.29 5.23 0 0 0
02/05/2013
5.23
 4,600 5.27 5.35 5.23 0 0 0
26/04/2013
5.27
 17,720 5.29 5.29 5.19 0 0 0
25/04/2013
5.29
 7,430 5.29 5.35 5.25 0 0 0
24/04/2013
5.29
 11,880 5.31 5.35 5.25 141,812 141,812 0
23/04/2013
5.31
 59,750 5.53 5.53 5.31 0 0 0
22/04/2013
5.53
 5,620 5.53 5.73 5.53 0 0 0
18/04/2013
5.53
 7,380 5.55 5.55 5.51 50 0 0.0
17/04/2013
5.55
 11,560 5.41 5.67 5.41 410 0 0.0
16/04/2013
5.41
 24,760 5.53 5.53 5.35 0 0 0
15/04/2013
5.53
 41,050 5.94 5.94 5.53 1,230 0 0.0
12/04/2013
5.94
 23,280 6.10 6.10 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |