CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
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
(2024-08-20) 		-9.10 -8.43% 30,206,300 15,193 -13.0
98.90
109.30
98.90
2 tháng
(2024-07-22) 		4.70 4.99% 54,537,400 -559 -17.4
93.80
109.30
98.90
3 tháng
(2024-06-21) 		1.20 1.23% 78,255,500 -7,237 -18.0
93.80
109.30
98.90
6 tháng
(2024-03-25) 		2.90 3.02% 165,009,800 -178,341 -132.8
91.50
109.30
98.90
12 tháng
(2023-09-25) 		20.41 26% 286,690,700 -250,856 -138.8
71.57
109.30
98.90
24 tháng
(2022-09-30) 		21.75 28.19% 417,352,200 -1,545,489 -191.9
68.38
109.30
98.90
36 tháng
(2021-10-05) 		30.14 43.84% 616,810,300 1,827,055 226.8
64.64
109.30
98.90
60 tháng
(2019-10-16) 		43.06 77.11% 953,682,430 1,576,132 208.7
31.98
109.30
98.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
5.52
 83,390 5.52 5.58 5.52 0 0 0
21/11/2011
5.52
 60,760 5.52 5.55 5.50 0 0 0
18/11/2011
5.52
 136,580 5.50 5.52 5.47 84,450 0 3.0
17/11/2011
5.50
 146,180 5.47 5.55 5.44 83,960 300 2.9
16/11/2011
5.47
 118,850 5.42 5.58 5.42 0 32,700 -1.1
15/11/2011
5.42
 212,430 5.42 5.47 5.25 116,000 0 4.0
14/11/2011
5.42
 225,190 5.42 5.45 5.41 131,590 42,900 3.1
11/11/2011
5.42
 225,300 5.47 5.53 5.42 154,000 97,620 2.0
10/11/2011
5.47
 180,760 5.50 5.50 5.45 160,000 0 5.6
09/11/2011
5.50
 140,540 5.53 5.58 5.50 80,000 1,480 2.8
08/11/2011
5.53
 114,900 5.58 5.63 5.50 0 20,000 -0.7
07/11/2011
5.58
 123,900 5.67 5.72 5.58 3,100 0 0.1
04/11/2011
5.67
 102,710 5.67 5.70 5.63 32,500 15,000 0.6
03/11/2011
5.67
 312,790 5.59 5.70 5.66 149,790 0 5.4
02/11/2011
5.59
 119,310 5.66 5.70 5.59 0 0 0
01/11/2011
5.66
 246,720 5.59 5.75 5.59 128,600 0 4.6
31/10/2011
5.59
 207,800 5.75 5.78 5.59 0 0 0
28/10/2011
5.75
 243,640 5.69 5.81 5.69 0 0 0
27/10/2011
5.69
 158,940 5.74 5.75 5.66 0 0 0
26/10/2011
5.74
 105,180 5.72 5.77 5.70 0 0 0
25/10/2011
5.72
 131,270 5.75 5.80 5.70 5,000 0 0.2
24/10/2011
5.75
 93,240 5.75 5.85 5.74 0 0 0
21/10/2011
5.75
 175,480 5.81 5.88 5.75 1,000 2,000 -0.0
20/10/2011
5.81
 138,790 5.91 5.91 5.74 2,000 0 0.1
19/10/2011
5.91
 131,110 5.91 5.99 5.81 0 11,200 -0.4
18/10/2011
5.91
 276,740 5.77 6.05 5.83 0 0 0
17/10/2011
5.77
 122,470 5.85 5.89 5.69 2,300 0 0.1
14/10/2011
5.85
 184,790 5.85 5.94 5.72 55,000 0 2.1
13/10/2011
5.85
 185,400 5.72 5.89 5.66 42,980 0 1.6
12/10/2011
5.72
 337,020 5.61 5.80 5.50 150,240 20,450 4.7
11/10/2011
5.61
 440,900 5.89 5.97 5.61 0 30,000 -1.1
10/10/2011
5.89
 221,720 6.03 6.08 5.89 0 10,000 -0.4
07/10/2011
6.03
 222,080 5.97 6.10 5.92 0 0 0
06/10/2011
5.97
 233,410 6.03 6.19 5.92 0 2,000 -0.1
05/10/2011
6.03
 188,370 6.10 6.19 5.89 200,000 200,000 0
04/10/2011
6.10
 185,540 6.41 6.41 6.10 0 20,660 -0.8
03/10/2011
6.41
 296,210 6.13 6.43 6.14 50,000 40,000 0.4
30/09/2011
6.13
 737,100 5.85 6.13 5.85 100,000 167,420 -2.6
29/09/2011
5.85
 483,200 5.83 5.91 5.78 120,000 24,700 3.5
28/09/2011
5.83
 225,840 5.63 5.83 5.66 160,000 5,500 5.7
27/09/2011
5.63
 147,840 5.59 5.70 5.61 0 3,200 -0.1
26/09/2011
5.59
 123,190 5.74 5.80 5.59 8,000 0 0.3
23/09/2011
5.74
 222,360 5.86 5.92 5.74 24,700 0 0.9
22/09/2011
5.86
 549,540 5.64 5.91 5.63 1,000 25,200 -0.9
21/09/2011
5.64
 145,910 5.63 5.70 5.61 0 2,000 -0.1
20/09/2011
5.63
 142,580 5.70 5.72 5.59 42,700 2,000 1.5
19/09/2011
5.70
 127,520 5.67 5.75 5.66 13,710 1,500 0.4
16/09/2011
5.67
 92,680 5.66 5.72 5.50 114,200 0 4.1
15/09/2011
5.66
 96,580 5.74 5.75 5.47 104,000 0 3.7
14/09/2011
5.74
 238,460 5.55 5.81 5.28 1,247,810 0 44.9
13/09/2011
5.55
 211,660 5.55 5.58 5.28 20,300 300 0.7
12/09/2011
5.55
 253,400 5.80 5.89 5.52 0 0 0
09/09/2011
5.80
 462,320 5.61 5.88 5.66 43,250 0 1.6
08/09/2011
5.61
 160,920 5.34 5.61 5.55 27,990 0 1.0
07/09/2011
5.34
 290,910 5.09 5.34 5.25 49,370 40,000 0.3
06/09/2011
5.09
 235,010 4.86 5.09 4.78 111,950 0 3.5
05/09/2011
4.86
 128,140 4.73 4.86 4.75 68,430 0 2.1
01/09/2011
4.73
 88,640 4.78 4.81 4.73 5,000 0 0.2
31/08/2011
4.78
 154,900 4.79 4.81 4.73 55,860 0 1.7
30/08/2011
4.79
 217,910 4.71 4.86 4.71 0 2,000 -0.1
29/08/2011
4.71
 142,390 4.70 4.86 4.60 43,980 0 1.3
26/08/2011
4.70
 147,070 4.68 4.78 4.68 95,300 0 2.9
25/08/2011
4.68
 141,560 4.78 4.78 4.62 90,410 30,000 1.8
24/08/2011
4.78
 204,590 4.68 4.90 4.68 74,000 11,500 1.9
23/08/2011
4.68
 216,750 4.46 4.68 4.46 36,000 30,250 0.2
22/08/2011
4.46
 307,050 4.26 4.46 4.24 74,300 25,000 1.4
19/08/2011
4.26
 145,180 4.24 4.27 4.21 33,200 0 0.9
18/08/2011
4.24
 177,440 4.27 4.29 4.21 147,990 0 4.0
17/08/2011
4.27
 107,350 4.31 4.32 4.16 3,450 0 0.1
16/08/2011
4.31
 150,170 4.26 4.31 4.24 18,000 0 0.5
15/08/2011
4.26
 65,190 4.21 4.26 4.21 1,000 0 0.0
12/08/2011
4.21
 130,500 4.18 4.21 4.18 0 3,250 -0.1
11/08/2011
4.18
 281,110 4.13 4.18 4.09 23,000 0 0.6
10/08/2011
4.13
 196,090 4.07 4.16 4.09 175,000 0 4.6
09/08/2011
4.07
 68,900 4.13 4.18 4.01 0 0 0
08/08/2011
4.13
 75,410 4.09 4.18 4.04 20,000 0 0.5
05/08/2011
4.09
 63,640 4.16 4.16 4.09 0 0 0
04/08/2011
4.16
 47,930 4.13 4.23 4.12 0 0 0
03/08/2011
4.13
 67,770 4.26 4.26 4.13 0 0 0
02/08/2011
4.26
 124,010 4.27 4.31 4.24 0 0 0
01/08/2011
4.27
 118,350 4.24 4.31 4.21 1,500 0 0.0
29/07/2011
4.24
 59,000 4.24 4.29 4.21 0 0 0
28/07/2011
4.24
 131,460 4.29 4.34 4.15 10 0 0.0
27/07/2011
4.29
 60,360 4.35 4.38 4.24 0 0 0
26/07/2011
4.35
 58,860 4.37 4.40 4.32 0 0 0
25/07/2011
4.37
 127,260 4.20 4.38 4.20 0 0 0
22/07/2011
4.20
 215,520 4.07 4.20 4.04 50,000 0 1.3
21/07/2011
4.07
 97,190 4.05 4.07 4.02 28,000 20,000 0.2
20/07/2011
4.05
 81,260 4.07 4.07 4.04 22,000 33,000 -0.3
19/07/2011
4.07
 69,920 4.07 4.09 4.04 0 0 0
18/07/2011
4.07
 11,568 3.94 4.07 3.96 0 0 0
15/07/2011
3.94
 54,470 3.99 4.01 3.93 12,770 0 0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011
3.99
 194,260 3.96 4.12 3.90 68,500 0 1.7
13/07/2011
3.96
 146,780 3.96 3.96 3.91 33,220 0 0.9
12/07/2011
3.96
 159,320 3.95 3.96 3.85 39,330 0 1.0
11/07/2011
3.95
 83,710 4.01 4.02 3.93 7,440 0 0.2
08/07/2011
4.01
 116,490 3.95 4.01 3.87 11,200 0 0.3
07/07/2011
3.95
 256,150 3.95 3.95 3.84 57,670 20,000 1.0
06/07/2011
3.95
 115,970 3.96 3.99 3.90 0 0 0
05/07/2011
3.96
 74,190 3.87 3.98 3.79 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |