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)
25/06/2012
6.72
 39,410 6.76 6.84 6.60 15,930 25,180 -0.4
22/06/2012
6.76
 10,880 6.50 6.76 6.42 0 0 0
21/06/2012
6.50
 13,250 6.55 6.55 6.48 0 3,200 -0.1
20/06/2012
6.55
 370 6.60 6.64 6.55 0 0 0
19/06/2012
6.60
 4,820 6.72 6.72 6.60 0 0 0
18/06/2012
6.72
 790 6.92 6.92 6.72 0 0 0
15/06/2012
6.92
 191,010 6.60 6.92 6.58 190,000 1,100 8.0
14/06/2012
6.60
 19,440 6.48 6.66 6.43 13,840 0 0.6
13/06/2012
6.48
 4,220 6.45 6.72 6.48 0 3,190 -0.1
12/06/2012
6.45
 7,400 6.66 6.68 6.45 0 0 0
11/06/2012
6.66
 18,240 6.76 6.76 6.60 17,760 0 0.7
08/06/2012
6.76
 1,600 6.43 6.76 6.60 0 0 0
07/06/2012
6.43
 14,930 6.35 6.43 6.35 11,450 12,430 -0.0
06/06/2012
6.35
 110 6.34 6.35 6.35 0 0 0
05/06/2012
6.34
 3,330 6.34 6.35 6.34 0 1,940 -0.1
04/06/2012
6.34
 5,270 6.66 6.76 6.34 0 4,630 -0.2
01/06/2012
6.66
 0 6.66 6.66 6.66 0 0 0
31/05/2012
6.66
 31,350 6.66 6.68 6.63 200,000 0 8.3
30/05/2012
6.66
 4,220 6.68 6.68 6.66 0 0 0
29/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
29/05/2012
6.68
 127,870 6.63 6.68 6.64 124,820 0 5.2
28/05/2012
6.63
 18,610 6.61 6.67 6.60 10,590 0 0.4
25/05/2012
6.61
 40,530 6.60 6.74 6.60 14,480 29,200 -0.6
24/05/2012
6.60
 16,140 6.66 6.66 6.58 7,490 0 0.3
23/05/2012
6.66
 16,080 6.64 6.66 6.58 4,470 0 0.2
22/05/2012
6.64
 21,920 6.61 6.64 6.58 9,800 0 0.4
21/05/2012
6.61
 101,140 6.60 6.66 6.52 34,790 14,050 0.9
18/05/2012
6.60
 24,120 6.63 6.71 6.60 0 3,080 -0.1
17/05/2012
6.63
 63,510 6.63 6.66 6.63 38,970 9,820 1.2
16/05/2012
6.63
 33,220 6.64 6.66 6.61 12,000 10,670 0.1
15/05/2012
6.64
 179,260 6.64 6.66 6.58 556,909 37,190 21.8
14/05/2012
6.64
 46,790 6.72 6.72 6.61 25,000 0 1.0
11/05/2012
6.72
 94,390 6.75 6.82 6.64 91,230 0 3.9
10/05/2012
6.75
 45,720 6.75 6.82 6.69 43,850 0 1.9
09/05/2012
6.75
 51,360 6.75 6.83 6.72 35,310 0 1.5
08/05/2012
6.75
 24,530 6.60 6.75 6.60 460 0 0.0
07/05/2012
6.60
 53,570 6.60 6.72 6.55 20,750 0 0.9
04/05/2012
6.60
 112,860 6.67 6.91 6.60 37,180 0 1.6
03/05/2012
6.67
 59,780 6.95 6.95 6.67 8,910 0 0.4
02/05/2012
6.95
 38,400 6.98 6.98 6.85 15,530 0 0.7
27/04/2012
6.98
 3,270 7.07 7.07 6.83 500 0 0.0
26/04/2012
7.07
 55,340 6.87 7.07 6.80 39,000 0 1.7
25/04/2012
6.87
 14,490 6.85 6.87 6.83 4,800 10,000 -0.2
24/04/2012
6.85
 14,260 6.83 6.85 6.80 1,200 0 0.1
23/04/2012
6.83
 26,380 6.83 7.07 6.83 0 0 0
20/04/2012
6.83
 43,470 6.83 6.88 6.60 10,130 100 0.4
19/04/2012
6.83
 83,940 6.91 6.98 6.83 22,290 1,130 0.9
18/04/2012
6.91
 121,680 6.99 6.99 6.85 65,500 17,280 2.1
17/04/2012
6.99
 112,650 7.06 7.06 6.79 91,140 16,750 3.3
16/04/2012
7.06
 159,660 6.85 7.07 6.80 66,730 0 2.9
13/04/2012
6.85
 240,320 6.83 7.04 6.85 198,350 13,990 8.1
12/04/2012
6.83
 357,790 6.60 6.83 6.60 233,390 106,000 5.4
11/04/2012
6.60
 141,760 6.39 6.60 6.37 75,660 0 3.1
10/04/2012
6.39
 41,110 6.33 6.39 6.33 8,200 3,710 0.2
09/04/2012
6.33
 48,110 6.20 6.33 6.21 18,000 0 0.7
06/04/2012
6.20
 75,840 6.18 6.23 6.13 51,310 0 2.0
05/04/2012
6.18
 27,690 6.18 6.20 6.17 18,000 0 0.7
04/04/2012
6.18
 95,950 6.23 6.23 6.15 70,620 0 2.7
03/04/2012
6.23
 47,820 6.20 6.23 6.15 20,000 0 0.8
30/03/2012
6.20
 133,260 6.13 6.25 6.13 108,560 0 4.2
29/03/2012
6.13
 104,900 6.13 6.21 6.10 100,420 0 3.9
28/03/2012
6.13
 121,840 6.12 6.13 6.02 83,040 1,000 3.1
27/03/2012
6.12
 70,420 6.13 6.20 6.09 30,000 0 1.2
26/03/2012
6.13
 38,840 6.12 6.15 6.07 20,000 0 0.8
23/03/2012
6.12
 135,850 6.13 6.18 6.10 40,150 0 1.5
22/03/2012
6.13
 63,060 6.13 6.15 6.10 13,450 0 0.5
21/03/2012
6.13
 152,860 6.12 6.26 6.10 62,940 30,860 1.2
20/03/2012
6.12
 73,680 6.13 6.15 6.07 25,080 17,710 0.3
19/03/2012
6.13
 224,070 6.12 6.17 6.06 40,000 50,000 -0.4
16/03/2012
6.12
 180,770 6.34 6.37 6.12 26,320 62,600 -1.4
15/03/2012
6.34
 107,030 6.18 6.34 6.06 53,490 11,970 1.6
14/03/2012
6.18
 119,320 6.07 6.18 6.04 64,680 0 2.5
13/03/2012
6.07
 238,830 6.04 6.13 6.01 80,000 3,500 2.9
12/03/2012
6.04
 93,650 6.04 6.17 6.04 8,000 5,000 0.1
09/03/2012
6.04
 117,660 6.06 6.17 6.01 32,000 0 1.2
08/03/2012
6.06
 149,050 6.26 6.31 6.04 34,000 1,000 1.3
07/03/2012
6.26
 188,120 6.53 6.53 6.26 37,560 500 1.5
06/03/2012
6.53
 264,090 6.87 6.87 6.53 18,090 50,000 -1.3
05/03/2012
6.87
 179,670 6.79 7.02 6.83 35,170 1,500 1.5
02/03/2012
6.79
 125,230 6.79 6.90 6.64 2,470 5,000 -0.1
01/03/2012
6.79
 237,500 6.50 6.79 6.53 45,230 1,500 1.9
29/02/2012
6.50
 318,960 6.20 6.50 6.15 118,320 1,000 4.6
28/02/2012
6.20
 158,590 6.25 6.28 6.12 108,620 1,500 4.2
27/02/2012
6.25
 116,350 6.23 6.25 6.17 21,810 6,320 0.6
24/02/2012
6.23
 229,810 6.09 6.28 6.09 49,140 0 1.9
23/02/2012
6.09
 271,210 5.94 6.10 5.88 45,220 42,000 0.1
22/02/2012
5.94
 137,950 6.01 6.01 5.93 10,000 44,000 -1.3
21/02/2012
6.01
 104,280 6.09 6.12 6.01 30,000 31,000 -0.0
20/02/2012
6.09
 90,930 6.09 6.13 6.07 31,000 41,000 -0.4
17/02/2012
6.09
 15,100 6.10 6.17 6.09 8,800 2,000 0.3
16/02/2012
6.10
 26,240 6.12 6.12 6.09 15,730 0 0.6
15/02/2012
6.12
 38,150 6.12 6.17 6.07 11,580 0 0.4
14/02/2012
6.12
 56,180 6.04 6.12 6.04 33,630 0 1.3
13/02/2012
6.04
 26,100 6.12 6.12 6.02 8,750 0 0.3
10/02/2012
6.12
 35,830 6.07 6.12 6.01 27,020 0 1.0
09/02/2012
6.07
 33,680 6.12 6.12 6.07 11,000 2,100 0.3
08/02/2012
6.12
 101,350 6.12 6.17 6.09 43,470 26,570 0.7
07/02/2012
6.12
 136,930 6.12 6.15 6.09 90,780 51,140 1.5
06/02/2012
6.12
 56,020 6.17 6.20 6.10 36,990 31,290 0.2
03/02/2012
6.17
 179,440 6.15 6.33 6.15 132,260 75,620 2.2
02/02/2012
6.15
 153,590 6.07 6.25 6.07 70,840 68,920 0.1

Chính sách bảo mật | Điều khoản sử dụng |