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)
13/11/2012
6.24
 34,570 6.24 6.24 6.06 0 0 0
12/11/2012
6.24
 18,650 6.32 6.36 6.06 0 0 0
09/11/2012
6.32
 20 6.24 6.32 6.32 271,640 271,640 0
08/11/2012
6.24
 126,500 6.20 6.24 6.04 94,570 11,000 2.6
07/11/2012
6.20
 13,080 6.16 6.24 6.16 105,650 100,920 0.1
06/11/2012
6.16
 29,920 6.24 6.24 6.14 220,000 207,860 0.4
05/11/2012
6.24
 12,000 6.06 6.24 6.24 10,000 0 0.3
02/11/2012
6.06
 9,890 6.34 6.34 6.04 244,310 244,310 0
01/11/2012
6.34
 6,280 6.24 6.34 6.10 5,000 0 0.2
31/10/2012
6.24
 72,150 6.24 6.24 6.02 17,700 26,050 -0.3
30/10/2012
6.24
 3,670 6.24 6.24 6.22 58,990 61,700 -0.1
29/10/2012
6.24
 4,490 6.34 6.54 6.24 54,000 50,000 0.1
26/10/2012
6.34
 3,940 6.42 6.48 6.34 0 0 0
25/10/2012
6.42
 22,020 6.38 6.42 6.22 20,000 6,000 0.5
24/10/2012
6.38
 6,120 6.38 6.38 6.22 5,000 1,000 0.1
23/10/2012
6.38
 22,480 6.32 6.62 6.32 10,000 1,280 0.3
22/10/2012
6.32
 33,330 6.14 6.32 6.14 127,490 101,000 0.8
19/10/2012
6.14
 23,350 6.28 6.30 6.14 21,500 0 0.7
18/10/2012
6.28
 22,200 6.28 6.28 6.20 4,000 0 0.1
17/10/2012
6.28
 55,510 6.30 6.30 6.20 5,500 0 0.2
16/10/2012
6.30
 64,560 6.22 6.38 6.16 135,170 108,160 0.8
15/10/2012
6.22
 60,990 6.24 6.42 6.10 17,000 0 0.5
12/10/2012
6.24
 125,260 6.18 6.24 6.14 56,130 20,000 1.1
11/10/2012
6.18
 90,310 6.14 6.32 6.14 8,300 0 0.3
10/10/2012
6.14
 208,130 5.86 6.14 5.84 154,230 150,900 0.1
09/10/2012
5.86
 197,080 5.86 5.90 5.75 213,770 201,040 0.4
08/10/2012
5.86
 67,140 5.63 5.86 5.69 100,000 100,000 0
05/10/2012
5.63
 12,070 5.63 5.71 5.63 200 5,000 -0.1
04/10/2012
5.63
 1,550 5.65 5.65 5.63 0 0 0
03/10/2012
5.65
 1,430 5.63 5.65 5.45 10 0 0.0
02/10/2012
5.63
 1,840 5.65 5.65 5.55 1,500 0 0.0
01/10/2012
5.65
 7,820 5.67 5.67 5.45 1,390 5,000 -0.1
28/09/2012
5.67
 410 5.65 5.71 5.67 0 0 0
27/09/2012
5.65
 9,420 5.55 5.65 5.55 7,700 0 0.2
26/09/2012
5.55
 8,530 5.65 5.65 5.55 2,400 0 0.1
25/09/2012
5.65
 2,780 5.59 5.65 5.45 1,970 0 0.1
24/09/2012
5.59
 1,580 5.45 5.69 5.59 0 0 0
21/09/2012
5.45
 389,130 5.73 5.80 5.45 377,670 437,890 -1.7
20/09/2012
5.73
 4,690 5.75 5.75 5.55 150,100 151,630 -0.0
19/09/2012
5.75
 11,890 5.78 5.78 5.75 102,390 100,000 0.1
18/09/2012
5.78
 5,150 5.76 5.84 5.75 153,110 153,170 -0.0
17/09/2012
5.76
 3,240 5.86 5.86 5.75 0 0 0
14/09/2012
5.86
 12,820 5.84 5.88 5.84 0 0 0
13/09/2012
5.84
 3,590 5.75 5.90 5.75 1,600 0 0.0
12/09/2012
5.75
 16,000 5.76 5.76 5.65 60,560 50,000 0.3
11/09/2012
5.76
 2,410 5.75 5.80 5.69 0 0 0
10/09/2012
5.75
 87,700 5.75 5.82 5.75 81,980 0 2.4
07/09/2012
5.75
 46,270 5.65 5.82 5.65 215,230 190,000 0.7
06/09/2012
5.65
 30,480 5.86 5.88 5.65 111,400 114,600 -0.1
05/09/2012
5.86
 10,090 5.94 6.12 5.67 3,000 0 0.1
04/09/2012
5.94
 23,900 5.94 6.06 5.94 8,600 17,410 -0.3
31/08/2012
5.94
 12,930 6.24 6.30 5.94 2,000 0 0.1
30/08/2012
6.24
 8,880 6.22 6.38 6.22 1,400 0 0.0
29/08/2012
6.22
 17,480 5.98 6.26 6.10 7,680 0 0.2
28/08/2012
5.98
 5,680 5.71 5.98 5.71 5,000 0 0.2
27/08/2012
5.71
 22,390 6.00 6.14 5.71 170 11,890 -0.3
24/08/2012
6.00
 31,630 5.73 6.00 5.55 9,960 0 0.3
23/08/2012
5.73
 117,550 6.02 6.02 5.73 51,570 0 1.5
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
22/08/2012
6.02
 20,570 6.27 6.50 6.02 0 1,600 -0.0
21/08/2012
6.27
 69,140 6.53 6.53 6.21 19,720 0 0.8
20/08/2012
6.53
 7,160 6.55 6.66 6.53 100 0 0.0
17/08/2012
6.55
 13,870 6.53 6.74 6.55 0 0 0
16/08/2012
6.53
 20,240 6.43 6.72 6.45 4,000 0 0.2
15/08/2012
6.43
 47,830 6.66 6.68 6.43 1,310 0 0.1
14/08/2012
6.66
 49,350 6.72 6.72 6.66 5,000 12,640 -0.3
13/08/2012
6.72
 4,310 6.72 6.84 6.64 2,000 500 0.1
10/08/2012
6.72
 12,680 6.79 6.82 6.64 200 6,270 -0.0
09/08/2012
6.79
 31,540 6.74 6.98 6.76 150 9,710 -0.4
08/08/2012
6.74
 171,700 6.61 6.93 6.60 0 102,570 -4.3
07/08/2012
6.61
 1,500 6.60 6.61 6.61 0 400 -0.0
06/08/2012
6.60
 9,180 6.72 6.76 6.60 500 7,260 -0.3
03/08/2012
6.72
 16,300 6.74 6.74 6.60 0 15,300 -0.6
02/08/2012
6.74
 15,130 6.60 6.74 6.60 0 10,000 -0.4
01/08/2012
6.60
 6,750 6.64 6.64 6.60 0 650 -0.0
31/07/2012
6.64
 1,120 6.68 6.68 6.64 0 1,000 -0.0
30/07/2012
6.68
 1,510 6.64 6.74 6.68 0 0 0
27/07/2012
6.64
 4,200 6.68 6.74 6.64 0 2,010 -0.1
26/07/2012
6.68
 8,430 6.72 6.74 6.68 0 3,920 -0.2
25/07/2012
6.72
 8,460 6.68 6.74 6.68 100 8,060 -0.3
24/07/2012
6.68
 3,050 6.68 6.79 6.68 0 2,000 -0.1
23/07/2012
6.68
 2,000 6.68 6.68 6.68 0 2,000 -0.1
20/07/2012
6.68
 42,400 6.84 6.98 6.68 0 20,390 -0.8
19/07/2012
6.84
 2,950 6.79 6.84 6.76 0 0 0
18/07/2012
6.79
 7,960 6.88 6.92 6.79 0 0 0
17/07/2012
6.88
 10,230 6.88 6.93 6.88 29,720 29,730 -0.0
16/07/2012
6.88
 260 6.87 7.05 6.88 0 0 0
13/07/2012
6.87
 2,760 6.84 7.03 6.85 2,620 0 0.1
12/07/2012
6.84
 9,630 6.79 6.84 6.76 0 0 0
11/07/2012
6.79
 210 6.76 6.79 6.76 210 0 0.0
10/07/2012
6.76
 28,710 6.69 6.77 6.76 25,780 21,700 0.2
09/07/2012
6.69
 1,340 6.93 6.93 6.69 0 0 0
06/07/2012
6.93
 16,100 6.92 7.06 6.92 0 0 0
05/07/2012
6.92
 3,430 6.92 6.92 6.90 0 0 0
04/07/2012
6.92
 13,010 6.68 6.92 6.68 0 0 0
03/07/2012
6.68
 24,040 6.92 6.92 6.60 0 750 -0.0
02/07/2012
6.92
 21,610 7.24 7.46 6.92 500 0 0.0
29/06/2012
7.24
 68,390 6.90 7.24 6.76 58,890 0 2.6
28/06/2012
6.90
 65,420 6.74 6.92 6.48 37,000 2,750 1.5
27/06/2012
6.74
 21,490 6.68 6.90 6.47 0 12,400 -0.5
26/06/2012
6.68
 17,910 6.72 6.72 6.56 0 11,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |