CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
0
(0%)
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2014
4.29
 4,900 4.25 4.33 4.25 0 0 0
24/06/2014
4.25
 20,500 4.35 4.35 4.25 0 0 0
23/06/2014
4.35
 2,610 4.23 4.35 4.20 0 0 0
20/06/2014
4.23
 1,830 4.32 4.32 4.20 0 0 0
19/06/2014
4.32
 750 4.45 4.45 4.25 820,000 820,250 0.0
18/06/2014
4.45
 13,520 4.40 4.45 4.14 0 0 0
17/06/2014
4.40
 8,000 4.36 4.40 4.35 0 0 0
16/06/2014
4.36
 3,630 4.38 4.38 4.19 0 0 0
13/06/2014
4.38
 1,260 4.38 4.38 4.27 0 0 0
12/06/2014
4.38
 10 4.32 4.38 4.38 0 0 0
11/06/2014
4.32
 0 4.32 4.32 4.32 0 0 0
10/06/2014
4.32
 290 4.39 4.39 4.32 0 0 0
09/06/2014
4.39
 700 4.36 4.39 4.39 0 0 0
06/06/2014
4.36
 4,110 4.38 4.38 4.19 0 0 0
05/06/2014
4.38
 1,110 4.38 4.40 4.38 0 0 0
04/06/2014
4.38
 210 4.38 4.38 4.38 0 0 0
03/06/2014
4.38
 3,820 4.45 4.45 4.26 1,200 0 0.0
02/06/2014
4.45
 1,770 4.46 4.46 4.26 0 0 0
30/05/2014
4.46
 2,500 4.39 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 4.43 4.43 4.33 0 0 0
27/05/2014
4.43
 3,970 4.43 4.43 4.25 0 1,200 0.0
26/05/2014
4.43
 5,620 4.17 4.45 4.42 0 0 0
23/05/2014
4.17
 580 4.39 4.39 4.17 0 0 0
22/05/2014
4.39
 1,710 4.39 4.39 4.35 1,360 0 0.0
21/05/2014
4.39
 1,110 4.38 4.39 4.17 0 0 0
20/05/2014
4.38
 7,680 4.25 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 4.25 4.25 4.17 0 1,360 0.0
15/05/2014
4.25
 5,280 4.19 4.32 4.19 0 0 0
14/05/2014
4.19
 93,290 4.33 4.33 4.17 1,700 0 0.1
13/05/2014
4.33
 6,610 4.25 4.33 4.10 540 0 0.0
12/05/2014
4.25
 51,480 4.27 4.27 3.99 300 0 0.0
09/05/2014
4.27
 1,610 4.25 4.29 4.02 400 0 0.0
08/05/2014
4.25
 25,480 4.32 4.32 4.02 0 1,700 0.0
07/05/2014
4.32
 1,550 4.39 4.39 4.22 0 540 0.0
06/05/2014
4.39
 8,940 4.43 4.43 4.17 0 300 0.0
05/05/2014
4.43
 1,170 4.46 4.46 4.17 0 400 0.0
29/04/2014
4.46
 1,040 4.19 4.46 4.23 0 0 0
28/04/2014
4.19
 350 4.43 4.43 4.19 0 0 0
25/04/2014
4.43
 1,810 4.42 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 4.35 4.36 4.32 0 0 0
22/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2014
4.35
 6,410 4.07 4.35 4.16 1,500 0 0.0
21/04/2014
4.07
 5,680 4.31 4.31 4.03 0 0 0
18/04/2014
4.31
 5,430 4.31 4.41 4.02 0 0 0
17/04/2014
4.31
 5,410 4.27 4.31 4.11 0 0 0
16/04/2014
4.27
 43,660 4.31 4.32 4.03 490 1,500 0.0
15/04/2014
4.31
 19,310 4.25 4.31 4.21 0 0 0
14/04/2014
4.25
 7,720 4.27 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 10 0.0
08/04/2014
4.45
 3,810 4.45 4.45 4.28 0 480 0.0
07/04/2014
4.45
 15,440 4.45 4.45 4.14 0 0 0
04/04/2014
4.45
 4,230 4.48 4.52 4.31 0 0 0
03/04/2014
4.48
 8,140 4.25 4.55 4.27 0 0 0
02/04/2014
4.25
 3,490 4.24 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 4.20 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 4.17 4.24 4.17 0 0 0
26/03/2014
4.17
 8,740 4.17 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 4.17 4.20 4.18 0 0 0
20/03/2014
4.17
 41,110 4.20 4.20 4.17 0 0 0
19/03/2014
4.20
 13,020 4.20 4.21 4.11 0 0 0
18/03/2014
4.20
 18,470 4.17 4.20 4.06 0 0 0
17/03/2014
4.17
 11,610 4.17 4.23 4.11 0 0 0
14/03/2014
4.17
 13,980 4.09 4.17 4.09 0 0 0
13/03/2014
4.09
 8,890 4.11 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 4.10 4.10 4.07 0 0 0
10/03/2014
4.10
 8,340 4.09 4.11 4.07 0 0 0
07/03/2014
4.09
 3,540 4.06 4.10 4.05 0 0 0
06/03/2014
4.06
 2,410 4.07 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 3.98 4.07 3.99 10 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 4.09 4.09 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 4.00 4.10 4.03 0 0 0
25/02/2014
4.00
 30,030 4.11 4.23 4.00 0 10 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 4.17 100 0 0.0
20/02/2014
4.24
 4,940 4.23 4.28 4.17 0 0 0
19/02/2014
4.23
 8,570 4.24 4.31 4.18 5,000 0 0.2
18/02/2014
4.24
 6,610 4.17 4.28 4.17 0 0 0
17/02/2014
4.17
 18,010 4.43 4.43 4.14 0 100 0.0
14/02/2014
4.43
 4,180 4.45 4.59 4.36 0 0 0
13/02/2014
4.45
 40,590 4.24 4.53 4.17 220 5,000 -0.1
12/02/2014
4.24
 830 4.28 4.28 4.24 170 0 0.0
11/02/2014
4.28
 6,990 4.28 4.28 4.24 50 0 0.0
10/02/2014
4.28
 7,680 4.27 4.30 4.16 1,000 0 0.0
07/02/2014
4.27
 10,320 4.20 4.30 4.17 6,900 0 0.2
06/02/2014
4.20
 15,830 4.31 4.31 4.11 0 320 0.0
27/01/2014
4.31
 17,360 4.16 4.31 4.16 0 120 0.0
24/01/2014
4.16
 11,080 4.17 4.17 4.07 0 1,000 0.0
23/01/2014
4.17
 12,800 4.09 4.17 4.03 0 6,900 -0.2
22/01/2014
4.09
 5,180 4.17 4.17 4.09 0 0 0

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