CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.85
0.10
(0.68%)
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
(2026-09-08) 		-20.15 -52.47% 244,459,900 -97,690,223 0
14.75
38.40
14.75
2 tháng
(2026-08-10) 		-17.70 -49.24% 340,711,000 -97,690,223 0
14.75
43.10
14.75
3 tháng
(2026-07-10) 		-28.35 -60.84% 560,791,800 -97,690,223 0
14.75
46.90
14.75
6 tháng
(2026-04-13) 		-55.08 -75.11% 652,268,800 -97,690,223 0
14.75
76.67
14.75
12 tháng
(2025-10-13) 		-37.81 -67.44% 821,750,000 -97,690,223 0
14.75
84.67
14.75
24 tháng
(2024-10-18) 		-43.01 -70.21% 1,018,920,200 -97,690,223 0
14.75
84.67
14.75
36 tháng
(2023-10-24) 		-29.07 -61.43% 1,314,337,900 -97,690,223 0
14.75
84.67
14.75
60 tháng
(2021-11-03) 		-28.89 -61.28% 1,640,422,700 -97,690,223 0
14.75
84.67
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2014
4.45
 1,770 4.26 4.45 4.26 0 0 0
30/05/2014
4.46
 2,500 4.20 4.46 4.20 0 0 0
29/05/2014
4.39
 1,560 4.42 4.42 4.32 0 0 0
28/05/2014
4.42
 30,590 4.39 4.42 4.33 0 0 0
27/05/2014
4.43
 3,970 4.32 4.43 4.25 0 0 0
26/05/2014
4.43
 5,620 4.45 4.45 4.42 0 0 0
23/05/2014
4.17
 580 4.17 4.17 4.17 0 0 0
22/05/2014
4.39
 1,710 4.39 4.39 4.35 0 0 0
21/05/2014
4.39
 1,110 4.17 4.39 4.17 0 0 0
20/05/2014
4.38
 7,680 4.17 4.38 4.17 0 0 0
19/05/2014
4.25
 350 4.25 4.25 4.17 0 0 0
16/05/2014
4.25
 2,960 4.22 4.25 4.17 0 0 0
15/05/2014
4.25
 5,280 4.20 4.32 4.19 0 0 0
14/05/2014
4.19
 93,290 4.32 4.32 4.17 0 0 0
13/05/2014
4.33
 6,610 4.25 4.33 4.10 0 0 0
12/05/2014
4.25
 51,480 3.99 4.25 3.99 0 0 0
09/05/2014
4.27
 1,610 4.29 4.29 4.02 0 0 0
08/05/2014
4.25
 25,480 4.03 4.25 4.02 0 0 0
07/05/2014
4.32
 1,550 4.32 4.32 4.22 0 0 0
06/05/2014
4.39
 8,940 4.19 4.39 4.17 0 0 0
05/05/2014
4.43
 1,170 4.27 4.43 4.17 0 0 0
29/04/2014
4.46
 1,040 4.23 4.46 4.23 0 0 0
28/04/2014
4.19
 350 4.19 4.19 4.19 0 0 0
25/04/2014
4.43
 1,810 4.25 4.43 4.25 0 0 0
24/04/2014
4.42
 2,010 4.36 4.42 4.32 0 0 0
23/04/2014
4.36
 3,520 4.32 4.36 4.32 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2014
4.35
 6,410 4.32 4.35 4.16 0 0 0
21/04/2014
4.07
 5,680 4.03 4.30 4.03 0 0 0
18/04/2014
4.31
 5,430 4.41 4.41 4.02 0 0 0
17/04/2014
4.31
 5,410 4.11 4.31 4.11 0 0 0
16/04/2014
4.27
 43,660 4.31 4.32 4.03 0 0 0
15/04/2014
4.31
 19,310 4.31 4.31 4.21 0 0 0
14/04/2014
4.25
 7,720 4.18 4.38 4.17 0 0 0
11/04/2014
4.27
 10,640 4.31 4.59 4.27 0 0 0
10/04/2014
4.31
 8,700 4.45 4.66 4.31 0 0 0
08/04/2014
4.45
 3,810 4.31 4.45 4.28 0 0 0
07/04/2014
4.45
 15,440 4.14 4.45 4.14 0 0 0
04/04/2014
4.45
 4,230 4.32 4.52 4.31 0 0 0
03/04/2014
4.48
 8,140 4.31 4.55 4.27 0 0 0
02/04/2014
4.25
 3,490 4.28 4.28 4.17 0 0 0
01/04/2014
4.24
 11,280 4.28 4.28 4.17 0 0 0
31/03/2014
4.28
 17,420 4.21 4.31 4.21 0 0 0
28/03/2014
4.20
 8,010 4.17 4.20 4.17 0 0 0
27/03/2014
4.17
 8,180 4.18 4.24 4.17 0 0 0
26/03/2014
4.17
 8,740 4.23 4.23 4.13 0 0 0
25/03/2014
4.17
 21,060 4.20 4.20 4.11 0 0 0
24/03/2014
4.20
 10,700 4.18 4.20 4.17 0 0 0
21/03/2014
4.18
 5,810 4.18 4.20 4.18 0 0 0
20/03/2014
4.17
 41,110 4.17 4.20 4.17 0 0 0
19/03/2014
4.20
 13,020 4.17 4.21 4.11 0 0 0
18/03/2014
4.20
 18,470 4.07 4.20 4.06 0 0 0
17/03/2014
4.17
 11,610 4.23 4.23 4.11 0 0 0
14/03/2014
4.17
 13,980 4.10 4.17 4.09 0 0 0
13/03/2014
4.09
 8,890 4.14 4.14 4.09 0 0 0
12/03/2014
4.11
 430 4.10 4.11 4.10 0 0 0
11/03/2014
4.10
 6,400 4.09 4.10 4.07 0 0 0
10/03/2014
4.10
 8,340 4.07 4.11 4.07 0 0 0
07/03/2014
4.09
 3,540 4.10 4.10 4.05 0 0 0
06/03/2014
4.06
 2,410 4.03 4.07 4.03 0 0 0
05/03/2014
4.07
 11,300 4.07 4.07 3.98 0 0 0
04/03/2014
4.07
 10,160 4.03 4.07 3.99 0 0 0
03/03/2014
3.98
 21,670 3.91 4.03 3.91 0 0 0
28/02/2014
3.91
 45,580 4.07 4.07 3.89 0 0 0
27/02/2014
4.09
 7,870 4.10 4.10 4.03 0 0 0
26/02/2014
4.10
 14,220 4.03 4.10 4.03 0 0 0
25/02/2014
4.00
 30,030 4.10 4.23 4.00 0 0 0
24/02/2014
4.11
 7,490 4.23 4.23 4.10 0 0 0
21/02/2014
4.23
 2,350 4.24 4.24 4.17 0 0 0
20/02/2014
4.24
 4,940 4.27 4.28 4.17 0 0 0
19/02/2014
4.23
 8,570 4.31 4.31 4.18 0 0 0
18/02/2014
4.24
 6,610 4.17 4.28 4.17 0 0 0
17/02/2014
4.17
 18,010 4.41 4.41 4.14 0 0 0
14/02/2014
4.43
 4,180 4.59 4.59 4.36 0 0 0
13/02/2014
4.45
 40,590 4.21 4.53 4.17 0 0 0
12/02/2014
4.24
 830 4.28 4.28 4.24 0 0 0
11/02/2014
4.28
 6,990 4.28 4.28 4.24 0 0 0
10/02/2014
4.28
 7,680 4.30 4.30 4.16 0 0 0
07/02/2014
4.27
 10,320 4.30 4.30 4.17 0 0 0
06/02/2014
4.20
 15,830 4.23 4.30 4.11 0 0 0
27/01/2014
4.31
 17,360 4.16 4.31 4.16 0 0 0
24/01/2014
4.16
 11,080 4.14 4.16 4.07 0 0 0
23/01/2014
4.17
 12,800 4.06 4.17 4.03 0 0 0
22/01/2014
4.09
 5,180 4.17 4.17 4.09 0 0 0
21/01/2014
4.17
 5,550 4.17 4.17 4.17 0 0 0
20/01/2014
4.27
 3,620 4.36 4.36 4.17 0 0 0
17/01/2014
4.27
 17,110 4.16 4.31 4.16 0 0 0
16/01/2014
4.16
 11,690 4.07 4.16 3.93 0 0 0
15/01/2014
4.11
 15,110 4.06 4.31 4.06 0 0 0
14/01/2014
4.05
 20,040 4.11 4.13 4.05 0 0 0
13/01/2014
4.11
 4,710 4.05 4.14 4.03 0 0 0
10/01/2014
4.16
 7,660 4.14 4.17 4.03 0 0 0
09/01/2014
4.10
 1,980 4.11 4.11 4.03 0 0 0
08/01/2014
4.06
 10,540 4.03 4.13 4.03 0 0 0
07/01/2014
4.03
 7,010 4.17 4.17 4.03 0 0 0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2014
4.03
 16,720 4.05 4.21 4.03 0 0 0
03/01/2014
4.09
 4,280 4.06 4.09 4.02 0 0 0
02/01/2014
4.09
 5,980 4.05 4.09 3.98 0 0 0
31/12/2013
4.11
 11,640 3.93 4.11 3.93 0 0 0
30/12/2013
4.03
 8,500 4.17 4.25 3.97 0 0 0
27/12/2013
4.11
 10,110 3.91 4.15 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc