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)
11/04/2013
6.10
 16,840 6.24 6.24 5.94 0 0 0
10/04/2013
6.24
 102,640 5.98 6.40 6.14 0 460 -0.0
09/04/2013
5.98
 132,970 5.61 5.98 5.59 0 1,230 -0.0
08/04/2013
5.61
 12,520 5.63 5.63 5.57 0 0 0
05/04/2013
5.63
 23,460 5.63 5.65 5.61 0 0 0
04/04/2013
5.63
 12,050 5.65 5.65 5.47 67,658 67,658 0
03/04/2013
5.65
 1,160 5.65 5.67 5.65 0 0 0
02/04/2013
5.65
 10,260 5.65 5.69 5.63 0 0 0
01/04/2013
5.65
 8,310 5.63 5.65 5.57 0 0 0
29/03/2013
5.63
 11,610 5.65 5.69 5.61 0 0 0
28/03/2013
5.65
 12,500 5.71 5.71 5.65 0 0 0
27/03/2013
5.71
 11,150 5.71 5.73 5.69 0 0 0
26/03/2013
5.71
 10,620 5.71 5.71 5.69 0 0 0
25/03/2013
5.71
 6,620 5.69 5.71 5.65 0 0 0
22/03/2013
5.69
 8,010 5.73 5.73 5.65 0 0 0
21/03/2013
5.73
 17,240 5.73 5.75 5.65 0 0 0
20/03/2013
5.73
 30,330 5.71 5.73 5.71 0 0 0
19/03/2013
5.71
 9,210 5.78 5.78 5.71 0 0 0
18/03/2013
5.78
 3,290 5.78 5.80 5.78 0 0 0
15/03/2013
5.78
 1,900 5.82 5.82 5.78 0 0 0
14/03/2013
5.82
 7,930 5.88 5.88 5.80 0 0 0
13/03/2013
5.88
 16,290 5.92 5.94 5.84 160 0 0.0
12/03/2013
5.92
 4,190 5.94 6.00 5.92 115,068 115,068 0
11/03/2013
5.94
 6,030 5.94 5.94 5.86 0 0 0
08/03/2013
5.94
 6,000 5.94 5.94 5.88 600 0 0.0
07/03/2013
5.94
 33,570 5.92 6.04 5.84 0 160 -0.0
06/03/2013
5.92
 6,220 5.80 5.94 5.84 0 0 0
05/03/2013
5.80
 7,680 5.78 5.94 5.78 0 0 0
04/03/2013
5.78
 32,080 6.04 6.10 5.78 450 600 -0.0
01/03/2013
6.04
 1,020 6.10 6.10 6.04 0 0 0
28/02/2013
6.10
 3,560 5.86 6.12 5.94 0 0 0
27/02/2013
5.86
 6,400 6.04 6.04 5.86 0 0 0
26/02/2013
6.04
 8,090 6.20 6.20 6.04 0 450 -0.0
25/02/2013
6.20
 2,470 6.14 6.20 6.14 10 0 0.0
22/02/2013
6.14
 42,380 6.14 6.26 6.08 2,500 0 0.1
21/02/2013
6.14
 6,970 6.26 6.26 6.14 0 0 0
20/02/2013
6.26
 4,630 6.24 6.28 6.24 0 0 0
19/02/2013
6.24
 4,000 6.44 6.44 6.14 0 0 0
18/02/2013
6.44
 32,050 6.22 6.50 6.22 0 2,500 -0.1
08/02/2013
6.22
 14,150 6.20 6.22 6.14 0 0 0
07/02/2013
6.20
 44,480 6.20 6.24 6.14 59,000 47,000 0.4
06/02/2013
6.20
 14,880 6.08 6.20 6.08 0 0 0
05/02/2013
6.08
 12,620 6.22 6.24 6.08 0 0 0
04/02/2013
6.22
 11,890 6.22 6.28 6.22 9,470 0 0.3
01/02/2013
6.22
 38,040 6.20 6.28 6.18 96,374 71,844 0.8
31/01/2013
6.20
 20,360 6.20 6.28 6.20 17,000 0 0.5
30/01/2013
6.20
 70,470 6.20 6.24 6.14 0 0 0
29/01/2013
6.20
 58,040 6.24 6.24 6.08 35,960 45,430 -0.3
28/01/2013
6.24
 81,310 6.24 6.44 6.16 28,000 36,530 -0.3
25/01/2013
6.24
 36,470 6.22 6.32 6.22 7,000 17,000 -0.3
24/01/2013
6.22
 98,010 6.08 6.22 6.08 33,820 0 1.0
23/01/2013
6.08
 95,490 6.08 6.30 6.06 41,020 0 1.3
22/01/2013
6.08
 135,330 6.48 6.48 6.08 39,460 26,890 0.4
21/01/2013
6.48
 95,680 6.54 6.54 6.44 66,300 8,110 1.9
18/01/2013
6.54
 132,630 6.58 6.58 6.54 83,980 29,340 1.8
17/01/2013
6.58
 116,680 6.60 6.62 6.54 90,970 45,500 1.5
16/01/2013
6.60
 187,050 6.66 6.89 6.58 12,990 39,460 -0.9
15/01/2013
6.66
 156,030 6.60 6.66 6.54 77,000 66,300 0.4
14/01/2013
6.60
 170,550 6.62 6.66 6.60 74,100 83,900 -0.3
11/01/2013
6.62
 383,500 6.54 6.62 6.54 214,740 111,050 3.4
10/01/2013
6.54
 122,890 6.60 6.64 6.54 99,920 12,420 2.9
09/01/2013
6.60
 43,670 6.44 6.62 6.48 3,670 1,200 0.1
08/01/2013
6.44
 32,770 6.64 6.66 6.32 4,060 6,200 -0.1
07/01/2013
6.64
 17,310 6.64 6.74 6.64 10,000 0 0.3
04/01/2013
6.64
 35,570 6.80 6.80 6.62 19,570 0 0.7
03/01/2013
6.80
 7,180 6.64 6.89 6.60 0 0 0
02/01/2013
6.64
 17,000 6.85 6.85 6.64 211,460 211,450 0.0
28/12/2012
6.85
 26,420 6.83 6.85 6.80 120,000 100,010 0.7
27/12/2012
6.83
 29,180 6.89 6.93 6.68 10,000 0 0.3
26/12/2012
6.89
 19,090 6.95 6.95 6.74 0 0 0
25/12/2012
6.95
 80,020 6.91 6.95 6.80 57,000 5,400 1.8
24/12/2012
6.91
 93,850 6.74 6.91 6.76 52,090 0 1.8
21/12/2012
6.74
 75,220 6.78 6.78 6.68 182,580 144,860 1.3
20/12/2012
6.78
 177,070 6.83 6.83 6.70 168,740 69,160 3.4
19/12/2012
6.83
 14,420 6.85 6.85 6.60 10,000 0 0.3
18/12/2012
6.85
 265,610 6.80 6.85 6.78 229,530 3,000 7.8
17/12/2012
6.80
 44,800 6.64 6.89 6.64 38,770 20,000 0.6
14/12/2012
6.64
 85,970 6.44 6.76 6.44 56,500 41,750 0.5
13/12/2012
6.44
 156,140 6.44 6.52 6.40 154,540 21,200 4.3
12/12/2012
6.44
 49,010 6.24 6.44 6.22 74,930 45,000 1.0
11/12/2012
6.24
 5,500 6.26 6.26 6.20 5,000 0 0.2
10/12/2012
6.26
 37,070 6.18 6.30 6.18 32,000 0 1.0
07/12/2012
6.18
 5,970 6.24 6.24 6.14 44,670 39,000 0.2
06/12/2012
6.24
 37,520 6.14 6.32 6.14 32,980 32,950 0.0
05/12/2012
6.14
 4,330 6.18 6.18 6.14 0 0 0
04/12/2012
6.18
 60 6.18 6.18 6.12 0 10 -0.0
03/12/2012
6.18
 500 6.32 6.32 6.16 0 0 0
30/11/2012
6.32
 19,890 6.26 6.34 6.16 255,510 240,000 0.5
29/11/2012
6.26
 2,510 6.16 6.30 6.14 0 0 0
28/11/2012
6.16
 5,940 6.20 6.20 6.14 0 2,610 -0.1
27/11/2012
6.20
 9,220 6.20 6.20 6.10 0 5,010 -0.2
26/11/2012
6.20
 4,960 6.20 6.22 6.14 30 0 0.0
23/11/2012
6.20
 67,790 6.22 6.24 6.06 75,500 59,230 0.5
22/11/2012
6.22
 3,670 6.22 6.22 6.14 0 0 0
21/11/2012
6.22
 15,230 6.22 6.22 6.10 0 1,500 -0.0
20/11/2012
6.22
 9,840 6.22 6.22 6.14 0 4,120 -0.1
19/11/2012
6.22
 8,220 6.22 6.24 6.10 70 5,150 -0.2
16/11/2012
6.22
 18,470 6.24 6.24 6.16 30 1,010 -0.0
15/11/2012
6.24
 11,930 6.06 6.30 6.06 70,000 62,000 0.3
14/11/2012
6.06
 850 6.24 6.24 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |