CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.90
-1.10
(-1.10%)
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
(2024-08-19) 		-4.90 -4.67% 33,669,300 20,393 -12.5
99
109.30
100
2 tháng
(2024-07-22) 		5.80 6.16% 53,045,800 -559 -17.4
93.80
109.30
100
3 tháng
(2024-06-20) 		2.20 2.25% 78,173,200 -10,037 -18.3
93.80
109.30
100
6 tháng
(2024-03-22) 		1.50 1.52% 165,172,500 -178,541 -132.8
91.50
109.30
100
12 tháng
(2023-09-25) 		21.51 27.41% 285,199,100 -250,856 -138.8
71.57
109.30
100
24 tháng
(2022-09-29) 		19.96 24.95% 416,134,000 -1,562,989 -193.8
68.38
109.30
100
36 tháng
(2021-10-04) 		29.97 42.79% 615,752,700 1,832,355 227.3
64.64
109.30
100
60 tháng
(2019-10-15) 		45.45 83.33% 952,334,490 1,576,132 208.7
31.98
109.30
100
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
78.63
 337,100 79.03 79.13 77.93 200 0 0.0
27/11/2023
79.03
 446,200 79.92 80.12 79.03 1,000 0 0.1
24/11/2023
79.92
 611,800 80.32 80.52 79.03 3,700 0 0.3
23/11/2023
80.32
 1,186,300 80.72 81.61 80.02 700 200 0.0
22/11/2023
80.72
 641,700 80.62 80.92 80.12 0 1,000 -0.1
21/11/2023
80.62
 1,009,700 78.53 80.72 79.03 0 3,700 -0.3
20/11/2023
78.53
 668,700 78.43 79.23 77.83 0 700 -0.1
17/11/2023
78.43
 892,000 77.54 78.93 77.44 400 0 0.0
16/11/2023
77.54
 151,400 77.83 78.03 77.34 0 0 0
15/11/2023
77.83
 204,500 77.64 78.83 77.54 11,000 0 0.9
14/11/2023
77.64
 475,500 75.65 77.83 75.75 0 400 -0.0
13/11/2023
75.65
 157,100 75.55 76.05 75.45 0 10,300 -0.8
10/11/2023
75.55
 228,700 76.05 76.14 75.25 0 11,000 -0.8
09/11/2023
76.05
 433,300 76.54 77.04 75.75 0 0 0
08/11/2023
76.54
 408,600 75.45 76.94 74.36 0 0 0
07/11/2023
75.45
 231,100 76.14 76.44 74.95 8,900 0 0.7
06/11/2023
76.14
 544,600 73.36 76.34 73.56 0 0 0
03/11/2023
73.36
 1,746,500 73.36 74.45 73.36 11,200 0 0.8
02/11/2023
73.36
 374,100 71.57 73.56 71.77 0 8,900 -0.6
01/11/2023
71.57
 293,500 71.57 71.67 70.68 6,300 0 0.5
31/10/2023
71.57
 481,100 72.47 72.57 71.07 100 11,200 -0.8
30/10/2023
72.47
 218,300 73.16 73.16 72.17 0 0 0
27/10/2023
73.16
 343,600 73.56 73.56 72.17 1,200 6,300 -0.4
26/10/2023
73.56
 904,700 73.86 73.86 71.57 15,300 100 1.1
25/10/2023
73.86
 353,800 74.36 75.15 73.86 15,900 0 1.2
24/10/2023
74.36
 282,700 73.86 74.55 73.56 15,300 1,200 1.1
23/10/2023
73.86
 421,000 74.95 75.45 73.86 0 15,300 -1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
74.95
 265,300 74.65 76.05 74.55 5,400 15,900 -0.8
19/10/2023
74.65
 569,300 75.74 76.33 74.65 0 15,300 -1.2
18/10/2023
75.74
 640,500 77.80 77.80 74.26 0 0 0
17/10/2023
77.80
 216,100 78.59 78.78 77.80 0 5,400 -0.4
16/10/2023
78.59
 520,200 78.49 79.28 78.10 0 2,200 -0.2
13/10/2023
78.49
 286,700 78.69 79.08 78.00 100 8,400 -0.7
12/10/2023
78.69
 315,400 78.98 79.87 78.69 0 0 0
11/10/2023
78.98
 300,500 78.19 78.98 78.49 0 10,800 -0.9
10/10/2023
78.19
 473,700 78.69 80.06 78.00 0 100 -0.0
09/10/2023
78.69
 560,600 76.72 79.08 76.82 0 0 0
06/10/2023
76.72
 195,300 76.52 76.92 76.23 16,000 0 1.3
05/10/2023
76.52
 155,700 76.33 77.11 76.42 0 0 0
04/10/2023
76.33
 332,800 76.23 76.72 75.83 0 0 0
03/10/2023
76.23
 442,200 77.60 78.10 76.23 16,300 16,000 0.0
02/10/2023
77.60
 270,900 77.51 79.18 77.21 0 0 0
29/09/2023
77.51
 136,600 77.21 78.10 77.21 2,100 0 0.2
28/09/2023
77.21
 332,700 77.80 77.80 77.01 600 16,300 -1.2
27/09/2023
77.80
 413,500 77.21 78.39 76.72 0 0 0
26/09/2023
77.21
 570,400 78.49 78.69 77.21 0 23,800 -1.9
25/09/2023
78.49
 574,700 79.67 80.16 78.19 12,000 600 0.9
22/09/2023
79.67
 1,001,300 81.24 81.24 78.59 1,600 0 0.1
21/09/2023
81.24
 552,700 81.34 81.44 79.77 0 0 0
20/09/2023
81.34
 593,500 79.87 81.44 79.47 500 12,000 -0.9
19/09/2023
79.87
 581,800 80.16 80.36 78.98 0 231,600 -18.7
18/09/2023
80.16
 416,600 80.06 80.75 79.18 0 0 0
15/09/2023
80.06
 664,600 79.87 80.65 79.37 0 500 -0.0
14/09/2023
79.87
 483,400 81.93 81.93 79.87 0 0 0
13/09/2023
81.93
 782,500 82.23 83.01 81.54 20,200 0 1.7
12/09/2023
82.23
 510,000 82.23 82.23 80.75 0 60,000 -5.0
11/09/2023
82.23
 816,700 82.62 83.11 80.16 0 1,700 -0.1
08/09/2023
82.62
 695,300 82.82 83.21 81.93 0 18,800 -1.6
07/09/2023
82.82
 1,808,500 79.77 83.90 80.16 80,100 9,800 5.8
06/09/2023
79.77
 721,800 79.18 79.77 79.08 38,000 0 3.1
05/09/2023
79.18
 346,000 79.18 79.87 78.88 500 35,000 -2.8
31/08/2023
79.18
 728,000 79.37 79.96 79.18 0 80,100 -6.5
30/08/2023
79.37
 506,000 79.08 79.47 78.59 0 80,000 -6.4
29/08/2023
79.08
 768,000 78.19 79.57 78.19 0 42,500 -3.4
28/08/2023
78.19
 456,600 77.01 78.19 77.01 100 44,600 -3.5
25/08/2023
77.01
 593,000 76.72 77.31 76.03 0 0 0
24/08/2023
76.72
 258,400 76.23 76.92 76.03 0 0 0
23/08/2023
76.23
 329,100 77.21 77.21 75.83 0 108,100 -8.4
22/08/2023
77.21
 545,500 77.70 77.70 75.83 104,900 84,100 1.7
21/08/2023
77.70
 550,300 77.21 78.19 75.74 67,100 63,000 0.4
18/08/2023
77.21
 1,087,700 78.88 78.88 74.75 300 132,000 -10.5
17/08/2023
78.88
 726,900 78.88 79.18 76.72 0 105,000 -8.3
16/08/2023
78.88
 586,800 77.70 78.88 77.31 89,700 102,100 -0.9
15/08/2023
77.70
 713,400 78.10 78.10 77.01 0 151,300 -11.9
14/08/2023
78.10
 519,100 78.10 78.69 77.80 8,100 24,400 -1.3
11/08/2023
78.10
 568,900 77.70 79.28 77.70 97,100 89,800 0.7
10/08/2023
77.70
 1,184,900 78.98 79.18 77.60 10,300 1,600 0.7
09/08/2023
78.98
 596,700 80.06 80.06 78.98 29,300 8,100 1.7
08/08/2023
80.06
 578,200 80.85 81.24 79.57 11,700 79,200 -5.5
07/08/2023
80.85
 618,400 79.47 80.85 79.28 2,600 27,900 -2.1
04/08/2023
79.47
 1,237,200 79.96 80.26 78.88 99,600 29,700 5.7
03/08/2023
79.96
 555,500 80.16 80.75 79.08 12,200 11,700 0.0
02/08/2023
80.16
 434,600 79.67 80.16 78.78 1,700 2,600 -0.1
01/08/2023
79.67
 2,546,300 81.64 82.03 79.67 1,506,700 99,600 116.5
31/07/2023
81.64
 1,245,400 81.24 82.72 80.95 730,100 12,200 59.6
28/07/2023
81.24
 1,271,700 79.57 81.44 79.87 774,900 1,700 63.5
27/07/2023
79.57
 988,000 80.46 80.46 78.88 217,400 800 17.5
26/07/2023
80.46
 1,611,300 79.18 80.65 78.78 407,900 150,600 21.0
25/07/2023
79.18
 1,918,100 78.00 79.67 77.70 362,000 489,800 -10.1
24/07/2023
78.00
 1,348,400 78.69 79.18 77.60 103,200 463,300 -28.6
21/07/2023
78.69
 1,050,100 77.60 79.37 77.41 95,000 159,900 -5.2
20/07/2023
77.60
 701,000 77.31 77.60 76.72 94,700 14,700 6.3
19/07/2023
77.31
 969,200 78.39 78.49 77.21 228,500 5,100 17.6
18/07/2023
78.39
 1,035,100 78.98 79.08 77.70 329,900 7,900 25.7
17/07/2023
78.98
 2,521,400 77.11 79.28 77.11 574,800 53,800 41.7
14/07/2023
77.11
 1,378,100 76.72 78.88 76.62 482,200 45,700 34.8
13/07/2023
76.72
 3,894,700 72.69 76.82 72.88 866,300 701,300 12.9
12/07/2023
72.69
 897,800 73.28 73.47 72.59 105,600 241,200 -10.0
11/07/2023
73.28
 1,309,300 72.49 73.57 72.49 137,200 505,400 -27.4
10/07/2023
72.49
 1,085,300 70.62 72.69 71.11 166,200 486,300 -23.4

Chính sách bảo mật | Điều khoản sử dụng |