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)
01/02/2012
6.07
 70,690 6.12 6.12 6.04 17,880 20,650 -0.1
31/01/2012
6.12
 82,210 6.17 6.18 6.09 500 13,200 -0.5
30/01/2012
6.17
 52,660 6.15 6.20 6.10 5,520 4,000 0.1
20/01/2012
6.15
 61,490 6.13 6.17 6.10 0 2,980 -0.1
19/01/2012
6.13
 103,890 6.09 6.17 5.99 25,400 35,000 -0.4
18/01/2012
6.09
 27,190 5.88 6.09 5.91 0 0 0
17/01/2012
5.88
 59,730 6.09 6.09 5.88 1,500 0 0.1
16/01/2012
6.09
 88,060 6.04 6.09 5.94 1,800 32,370 -1.1
13/01/2012
6.04
 59,340 6.15 6.17 6.04 0 10,000 -0.4
12/01/2012
6.15
 34,870 6.15 6.15 6.04 0 0 0
11/01/2012
6.15
 29,780 6.15 6.18 6.10 0 0 0
10/01/2012
6.15
 55,220 6.13 6.15 6.06 1,500 3,870 -0.1
09/01/2012
6.13
 75,280 6.25 6.26 6.10 0 0 0
06/01/2012
6.25
 100,550 6.23 6.29 6.17 50,000 27,090 0.9
05/01/2012
6.23
 103,500 6.20 6.23 6.12 64,110 0 2.5
04/01/2012
6.20
 36,660 6.34 6.36 6.20 0 260 -0.0
03/01/2012
6.34
 59,520 6.39 6.44 6.23 56,900 0 2.3
30/12/2011
6.39
 233,960 6.44 6.44 6.29 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
6.44
 140,300 6.13 6.44 6.10 0 22,820 -0.9
28/12/2011
6.13
 132,380 6.12 6.20 5.95 54,610 33,250 0.8
27/12/2011
6.12
 97,370 6.09 6.26 5.92 1,500 33,660 -1.2
26/12/2011
6.09
 85,860 6.04 6.09 5.90 500 0 0.0
23/12/2011
6.04
 82,770 6.03 6.12 5.87 10,000 9,470 0.0
22/12/2011
6.03
 323,370 6.04 6.04 5.82 0 137,650 -5.3
21/12/2011
6.04
 100,250 6.09 6.12 5.90 500 0 0.0
20/12/2011
6.09
 117,480 6.35 6.35 6.07 11,060 0 0.4
19/12/2011
6.35
 600,890 6.32 6.38 6.13 402,000 235,280 6.8
16/12/2011
6.32
 783,440 6.03 6.32 5.98 578,070 291,210 11.4
15/12/2011
6.03
 290,780 6.03 6.03 5.93 224,070 15,000 8.1
14/12/2011
6.03
 140,330 5.96 6.03 5.96 179,000 0 6.9
13/12/2011
5.96
 118,880 6.04 6.07 5.96 52,000 0 2.0
12/12/2011
6.04
 95,590 5.81 6.09 5.78 29,680 0 1.1
09/12/2011
5.81
 178,040 6.01 6.01 5.79 41,500 0 1.6
08/12/2011
6.01
 245,400 6.29 6.29 6.01 71,000 0 2.8
07/12/2011
6.29
 631,030 6.03 6.32 6.20 381,990 75,500 12.5
06/12/2011
6.03
 70,380 5.75 6.03 6.03 71,980 2,000 2.7
05/12/2011
5.75
 130,570 5.48 5.75 5.75 46,000 101,500 -2.1
02/12/2011
5.48
 226,270 5.45 5.53 5.45 50,000 0 1.8
01/12/2011
5.45
 28,130 5.50 5.50 5.45 500 1,500 -0.0
30/11/2011
5.50
 59,500 5.51 5.56 5.50 0 0 0
29/11/2011
5.51
 52,860 5.51 5.56 5.45 0 0 0
28/11/2011
5.51
 78,790 5.50 5.59 5.48 100,000 500 3.6
25/11/2011
5.50
 58,820 5.50 5.51 5.50 22,470 0 0.8
24/11/2011
5.50
 84,720 5.48 5.50 5.42 400 0 0.0
23/11/2011
5.48
 100,750 5.44 5.48 5.42 5,000 0 0.2
22/11/2011
5.44
 83,390 5.44 5.50 5.44 0 0 0
21/11/2011
5.44
 60,760 5.44 5.47 5.42 0 0 0
18/11/2011
5.44
 136,580 5.42 5.44 5.39 84,450 0 3.0
17/11/2011
5.42
 146,180 5.39 5.47 5.36 83,960 300 2.9
16/11/2011
5.39
 118,850 5.34 5.50 5.34 0 32,700 -1.1
15/11/2011
5.34
 212,430 5.34 5.39 5.17 116,000 0 4.0
14/11/2011
5.34
 225,190 5.34 5.38 5.33 131,590 42,900 3.1
11/11/2011
5.34
 225,300 5.39 5.45 5.34 154,000 97,620 2.0
10/11/2011
5.39
 180,760 5.42 5.42 5.38 160,000 0 5.6
09/11/2011
5.42
 140,540 5.45 5.50 5.42 80,000 1,480 2.8
08/11/2011
5.45
 114,900 5.50 5.55 5.42 0 20,000 -0.7
07/11/2011
5.50
 123,900 5.59 5.64 5.50 3,100 0 0.1
04/11/2011
5.59
 102,710 5.59 5.62 5.55 32,500 15,000 0.6
03/11/2011
5.59
 312,790 5.51 5.62 5.58 149,790 0 5.4
02/11/2011
5.51
 119,310 5.58 5.62 5.51 0 0 0
01/11/2011
5.58
 246,720 5.51 5.67 5.51 128,600 0 4.6
31/10/2011
5.51
 207,800 5.67 5.70 5.51 0 0 0
28/10/2011
5.67
 243,640 5.61 5.73 5.61 0 0 0
27/10/2011
5.61
 158,940 5.65 5.67 5.58 0 0 0
26/10/2011
5.65
 105,180 5.64 5.69 5.62 0 0 0
25/10/2011
5.64
 131,270 5.67 5.72 5.62 5,000 0 0.2
24/10/2011
5.67
 93,240 5.67 5.76 5.65 0 0 0
21/10/2011
5.67
 175,480 5.73 5.79 5.67 1,000 2,000 -0.0
20/10/2011
5.73
 138,790 5.82 5.82 5.65 2,000 0 0.1
19/10/2011
5.82
 131,110 5.82 5.90 5.73 0 11,200 -0.4
18/10/2011
5.82
 276,740 5.69 5.96 5.75 0 0 0
17/10/2011
5.69
 122,470 5.76 5.81 5.61 2,300 0 0.1
14/10/2011
5.76
 184,790 5.76 5.86 5.64 55,000 0 2.1
13/10/2011
5.76
 185,400 5.64 5.81 5.58 42,980 0 1.6
12/10/2011
5.64
 337,020 5.53 5.72 5.42 150,240 20,450 4.7
11/10/2011
5.53
 440,900 5.81 5.89 5.53 0 30,000 -1.1
10/10/2011
5.81
 221,720 5.95 6.00 5.81 0 10,000 -0.4
07/10/2011
5.95
 222,080 5.89 6.01 5.84 0 0 0
06/10/2011
5.89
 233,410 5.95 6.10 5.84 0 2,000 -0.1
05/10/2011
5.95
 188,370 6.01 6.10 5.81 200,000 200,000 0
04/10/2011
6.01
 185,540 6.32 6.32 6.01 0 20,660 -0.8
03/10/2011
6.32
 296,210 6.04 6.34 6.06 50,000 40,000 0.4
30/09/2011
6.04
 737,100 5.76 6.04 5.76 100,000 167,420 -2.6
29/09/2011
5.76
 483,200 5.75 5.82 5.70 120,000 24,700 3.5
28/09/2011
5.75
 225,840 5.55 5.75 5.58 160,000 5,500 5.7
27/09/2011
5.55
 147,840 5.51 5.62 5.53 0 3,200 -0.1
26/09/2011
5.51
 123,190 5.65 5.72 5.51 8,000 0 0.3
23/09/2011
5.65
 222,360 5.78 5.84 5.65 24,700 0 0.9
22/09/2011
5.78
 549,540 5.56 5.82 5.55 1,000 25,200 -0.9
21/09/2011
5.56
 145,910 5.55 5.62 5.53 0 2,000 -0.1
20/09/2011
5.55
 142,580 5.62 5.64 5.51 42,700 2,000 1.5
19/09/2011
5.62
 127,520 5.59 5.67 5.58 13,710 1,500 0.4
16/09/2011
5.59
 92,680 5.58 5.64 5.42 114,200 0 4.1
15/09/2011
5.58
 96,580 5.65 5.67 5.39 104,000 0 3.7
14/09/2011
5.65
 238,460 5.47 5.73 5.21 1,247,810 0 44.9
13/09/2011
5.47
 211,660 5.47 5.50 5.21 20,300 300 0.7
12/09/2011
5.47
 253,400 5.72 5.81 5.44 0 0 0
09/09/2011
5.72
 462,320 5.53 5.79 5.58 43,250 0 1.6
08/09/2011
5.53
 160,920 5.27 5.53 5.47 27,990 0 1.0
07/09/2011
5.27
 290,910 5.02 5.27 5.17 49,370 40,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |