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)
01/02/2024
89.86
 1,578,400 89.66 89.86 88.88 17,500 600 1.5
31/01/2024
89.66
 2,129,600 89.66 90.35 88.78 0 200 -0.0
30/01/2024
89.56
 1,169,300 89.47 90.05 89.27 0 300 -0.0
29/01/2024
89.47
 1,435,000 88.19 89.66 87.70 0 1,500 -0.1
26/01/2024
87.70
 534,200 87.70 88.00 87.51 800 0 0.1
25/01/2024
87.70
 524,900 87.51 87.80 86.82 0 0 0
24/01/2024
87.60
 458,200 88.09 88.58 87.41 0 0 0
23/01/2024
88.00
 1,424,300 86.43 88.09 86.23 12,100 800 1.0
22/01/2024
85.94
 513,800 86.43 86.62 85.55 900 0 0.1
19/01/2024
86.43
 1,043,800 87.21 87.80 85.64 5,100 0 0.5
18/01/2024
87.21
 1,713,600 86.82 87.90 86.72 0 12,100 -1.1
17/01/2024
86.82
 2,326,400 84.96 87.21 84.57 0 900 -0.1
16/01/2024
84.66
 954,000 82.80 84.66 82.70 0 5,100 -0.4
15/01/2024
82.80
 903,200 83.29 83.68 82.80 0 0 0
12/01/2024
83.29
 1,051,400 84.47 84.47 82.70 0 0 0
11/01/2024
84.47
 1,109,800 85.15 86.04 83.68 0 2,400 -0.2
10/01/2024
85.15
 1,496,300 83.98 85.25 83.78 0 400 -0.0
09/01/2024
83.78
 994,500 82.70 83.78 82.70 0 300 -0.0
08/01/2024
82.61
 813,500 81.92 82.61 81.82 0 1,100 -0.1
05/01/2024
81.72
 1,115,800 82.90 83.29 81.43 0 0 0
04/01/2024
82.90
 827,600 84.27 84.57 82.90 0 0 0
03/01/2024
84.27
 1,047,000 83.78 84.27 83.59 0 0 0
02/01/2024
84.27
 911,400 85.45 85.45 83.68 17,100 0 1.5
29/12/2023
84.27
 1,575,200 83.10 84.27 82.51 0 0 0
28/12/2023
83.10
 1,405,600 83.59 83.68 82.90 0 0 0
27/12/2023
83.59
 1,172,500 83.88 84.08 83.49 1,000 17,100 -1.4
26/12/2023
83.88
 1,596,000 82.80 84.27 82.12 17,400 0 1.5
25/12/2023
82.80
 1,401,800 82.12 83.49 82.12 14,700 2,600 1.0
22/12/2023
82.12
 1,341,400 82.21 82.31 81.53 15,400 1,000 1.2
21/12/2023
82.21
 3,601,600 78.69 82.61 78.78 100 17,400 -1.4
20/12/2023
78.69
 1,108,400 77.80 78.78 77.22 0 14,700 -1.2
19/12/2023
77.80
 483,600 77.90 78.00 76.63 0 15,400 -1.2
18/12/2023
77.90
 488,000 77.61 77.90 76.92 0 100 -0.0
15/12/2023
77.61
 610,600 78.00 78.10 77.22 0 0 0
14/12/2023
78.00
 619,800 78.78 79.08 77.90 0 0 0
13/12/2023
78.78
 1,344,900 78.69 79.86 78.59 0 0 0
12/12/2023
78.69
 535,100 78.39 78.88 78.20 0 0 0
11/12/2023
78.39
 1,005,600 77.02 78.59 77.02 400 0 0.0
08/12/2023
77.02
 548,700 76.92 77.90 76.53 0 0 0
07/12/2023
76.92
 762,900 78.49 78.88 76.92 0 0 0
06/12/2023
78.49
 541,300 78.39 78.69 77.80 600 400 0.0
05/12/2023
78.39
 769,300 78.88 79.18 78.39 200 100 0.0
04/12/2023
78.88
 864,200 78.69 79.76 78.49 0 100 -0.0
01/12/2023
78.69
 298,700 78.88 78.98 78.39 0 600 -0.0
30/11/2023
78.88
 569,300 78.29 79.57 78.00 0 200 -0.0
29/11/2023
78.29
 571,100 77.51 78.69 77.41 0 0 0
28/11/2023
77.51
 337,100 77.90 78.00 76.83 200 0 0.0
27/11/2023
77.90
 446,200 78.78 78.98 77.90 1,000 0 0.1
24/11/2023
78.78
 611,800 79.18 79.37 77.90 3,700 0 0.3
23/11/2023
79.18
 1,186,300 79.57 80.45 78.88 700 200 0.0
22/11/2023
79.57
 641,700 79.47 79.76 78.98 0 1,000 -0.1
21/11/2023
79.47
 1,009,700 77.41 79.57 77.90 0 3,700 -0.3
20/11/2023
77.41
 668,700 77.32 78.10 76.73 0 700 -0.1
17/11/2023
77.32
 892,000 76.43 77.80 76.34 400 0 0.0
16/11/2023
76.43
 151,400 76.73 76.92 76.24 0 0 0
15/11/2023
76.73
 204,500 76.53 77.71 76.43 11,000 0 0.9
14/11/2023
76.53
 475,500 74.57 76.73 74.67 0 400 -0.0
13/11/2023
74.57
 157,100 74.47 74.96 74.38 0 10,300 -0.8
10/11/2023
74.47
 228,700 74.96 75.06 74.18 0 11,000 -0.8
09/11/2023
74.96
 433,300 75.45 75.94 74.67 0 0 0
08/11/2023
75.45
 408,600 74.38 75.85 73.30 0 0 0
07/11/2023
74.38
 231,100 75.06 75.36 73.89 8,900 0 0.7
06/11/2023
75.06
 544,600 72.32 75.26 72.51 0 0 0
03/11/2023
72.32
 1,746,500 72.32 73.40 72.32 11,200 0 0.8
02/11/2023
72.32
 374,100 70.55 72.51 70.75 0 8,900 -0.6
01/11/2023
70.55
 293,500 70.55 70.65 69.67 6,300 0 0.5
31/10/2023
70.55
 481,100 71.44 71.53 70.06 100 11,200 -0.8
30/10/2023
71.44
 218,300 72.12 72.12 71.14 0 0 0
27/10/2023
72.12
 343,600 72.51 72.51 71.14 1,200 6,300 -0.4
26/10/2023
72.51
 904,700 72.81 72.81 70.55 15,300 100 1.1
25/10/2023
72.81
 353,800 73.30 74.08 72.81 15,900 0 1.2
24/10/2023
73.30
 282,700 72.81 73.49 72.51 15,300 1,200 1.1
23/10/2023
72.81
 421,000 73.89 74.38 72.81 0 15,300 -1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
73.89
 265,300 73.59 74.96 73.49 5,400 15,900 -0.8
19/10/2023
73.59
 569,300 74.66 75.24 73.59 0 15,300 -1.2
18/10/2023
74.66
 640,500 76.69 76.69 73.20 0 0 0
17/10/2023
76.69
 216,100 77.47 77.66 76.69 0 5,400 -0.4
16/10/2023
77.47
 520,200 77.37 78.15 76.98 0 2,200 -0.2
13/10/2023
77.37
 286,700 77.57 77.95 76.89 100 8,400 -0.7
12/10/2023
77.57
 315,400 77.86 78.73 77.57 0 0 0
11/10/2023
77.86
 300,500 77.08 77.86 77.37 0 10,800 -0.9
10/10/2023
77.08
 473,700 77.57 78.92 76.89 0 100 -0.0
09/10/2023
77.57
 560,600 75.63 77.95 75.72 0 0 0
06/10/2023
75.63
 195,300 75.43 75.82 75.14 16,000 0 1.3
05/10/2023
75.43
 155,700 75.24 76.02 75.34 0 0 0
04/10/2023
75.24
 332,800 75.14 75.63 74.75 0 0 0
03/10/2023
75.14
 442,200 76.50 76.98 75.14 16,300 16,000 0.0
02/10/2023
76.50
 270,900 76.40 78.05 76.11 0 0 0
29/09/2023
76.40
 136,600 76.11 76.98 76.11 2,100 0 0.2
28/09/2023
76.11
 332,700 76.69 76.69 75.92 600 16,300 -1.2
27/09/2023
76.69
 413,500 76.11 77.28 75.63 0 0 0
26/09/2023
76.11
 570,400 77.37 77.57 76.11 0 23,800 -1.9
25/09/2023
77.37
 574,700 78.54 79.02 77.08 12,000 600 0.9
22/09/2023
78.54
 1,001,300 80.09 80.09 77.47 1,600 0 0.1
21/09/2023
80.09
 552,700 80.18 80.28 78.63 0 0 0
20/09/2023
80.18
 593,500 78.73 80.28 78.34 500 12,000 -0.9
19/09/2023
78.73
 581,800 79.02 79.22 77.86 0 231,600 -18.7
18/09/2023
79.02
 416,600 78.92 79.60 78.05 0 0 0
15/09/2023
78.92
 664,600 78.73 79.51 78.25 0 500 -0.0
14/09/2023
78.73
 483,400 80.77 80.77 78.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |