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)
30/08/2013
3.56
 1,510 3.56 3.56 3.56 36,730 36,630 0.0
29/08/2013
3.56
 5,200 3.58 3.59 3.56 0 3,600 -0.1
28/08/2013
3.58
 1,210 3.56 3.70 3.50 0 0 0
27/08/2013
3.56
 1,100 3.60 3.60 3.56 0 500 0.0
26/08/2013
3.60
 13,170 3.55 3.62 3.54 2,440 0 0.1
23/08/2013
3.55
 19,980 3.56 3.60 3.55 0 0 0
22/08/2013
3.56
 12,910 3.63 3.63 3.56 0 650 0.0
21/08/2013
3.63
 2,720 3.63 3.63 3.58 0 10 0.0
20/08/2013
3.63
 11,450 3.68 3.68 3.63 0 2,010 -0.1
19/08/2013
3.68
 17,960 3.63 3.70 3.59 0 0 0
16/08/2013
3.63
 2,090 3.60 3.63 3.60 0 0 0
15/08/2013
3.60
 15,670 3.63 3.63 3.60 54,070 54,000 0.0
14/08/2013
3.63
 16,210 3.60 3.64 3.62 0 0 0
13/08/2013
3.60
 11,650 3.62 3.62 3.56 0 0 0
12/08/2013
3.62
 2,800 3.58 3.63 3.56 750 0 0.0
09/08/2013
3.58
 10,880 3.54 3.59 3.56 0 500 0.0
08/08/2013
3.54
 10,600 3.52 3.54 3.50 0 0 0
07/08/2013
3.52
 9,450 3.52 3.56 3.51 0 0 0
06/08/2013
3.52
 4,080 3.56 3.56 3.52 950 750 0.0
05/08/2013
3.56
 12,920 3.56 3.56 3.52 0 0 0
02/08/2013
3.56
 16,290 3.56 3.58 3.56 0 0 0
01/08/2013
3.56
 6,540 3.55 3.56 3.52 0 0 0
31/07/2013
3.55
 13,500 3.52 3.55 3.52 0 0 0
30/07/2013
3.52
 26,910 3.52 3.52 3.43 0 0 0
29/07/2013
3.52
 4,010 3.54 3.54 3.43 0 0 0
26/07/2013
3.54
 17,550 3.54 3.54 3.51 884,440 879,060 0.1
25/07/2013
3.54
 8,380 3.50 3.59 3.51 70,918 69,618 0.0
24/07/2013
3.50
 20,250 3.56 3.56 3.50 0 750 0.0
23/07/2013
3.56
 68,070 3.50 3.62 3.52 22,520 0 0.6
22/07/2013
3.50
 29,940 3.50 3.66 3.47 9,000 5,380 0.1
19/07/2013
3.50
 20,290 3.55 3.58 3.50 1,000 1,500 0.0
18/07/2013
3.55
 21,460 3.55 3.55 3.48 650,000 650,000 0
17/07/2013
3.55
 23,000 3.50 3.55 3.48 0 22,520 -0.6
16/07/2013
3.50
 24,080 3.56 3.56 3.50 0 9,000 -0.2
15/07/2013
3.56
 3,320 3.58 3.62 3.52 0 0 0
12/07/2013
3.58
 4,720 3.55 3.58 3.52 0 1,000 0.0
11/07/2013
3.55
 3,070 3.56 3.60 3.55 1,670 0 0.0
10/07/2013
3.56
 1,780 3.56 3.56 3.54 0 0 0
09/07/2013
3.56
 7,240 3.60 3.60 3.55 0 0 0
08/07/2013
3.60
 100 3.60 3.62 3.56 40 0 0.0
05/07/2013
3.60
 3,660 3.59 3.60 3.60 0 0 0
04/07/2013
3.59
 7,600 3.59 3.59 3.54 60 1,520 0.0
03/07/2013
3.59
 9,880 3.60 3.60 3.56 0 0 0
02/07/2013
3.60
 2,430 3.56 3.62 3.56 0 0 0
01/07/2013
3.56
 21,300 3.63 3.63 3.56 390 0 0.0
28/06/2013
3.63
 530 3.63 3.63 3.60 0 0 0
27/06/2013
3.63
 23,560 3.50 3.63 3.50 0 0 0
26/06/2013
3.50
 14,220 3.43 3.50 3.41 0 0 0
25/06/2013
3.43
 21,390 3.56 3.56 3.43 0 640 0.0
24/06/2013
3.56
 13,030 3.60 3.63 3.56 0 0 0
21/06/2013
3.60
 1,440 3.63 3.63 3.60 0 0 0
20/06/2013
3.63
 26,870 3.66 3.66 3.60 0 0 0
19/06/2013
3.66
 27,600 3.68 3.68 3.64 10,100 0 0.3
18/06/2013
3.68
 8,800 3.70 3.70 3.63 0 0 0
17/06/2013
3.70
 32,850 3.66 3.76 3.66 300 0 0.0
14/06/2013
3.66
 5,730 3.66 3.75 3.66 0 0 0
13/06/2013
3.66
 51,980 3.72 3.72 3.64 0 10,000 -0.3
12/06/2013
3.72
 14,030 3.74 3.75 3.70 0 0 0
11/06/2013
3.74
 12,550 3.75 3.75 3.70 25,000 25,000 0
10/06/2013
3.75
 30,400 3.76 3.89 3.75 57,790 50,000 0.2
07/06/2013
3.76
 40,310 3.76 3.78 3.70 50,424 50,224 0.0
06/06/2013
3.76
 31,920 3.74 3.76 3.67 50,000 50,400 0.0
05/06/2013
3.74
 47,450 3.72 3.75 3.66 50,000 50,000 0
04/06/2013
3.72
 161,740 3.64 3.79 3.64 0 7,760 -0.2
03/06/2013
3.64
 26,530 3.59 3.67 3.59 0 0 0
31/05/2013
3.59
 55,470 3.58 3.64 3.59 100 0 0.0
30/05/2013
3.58
 19,950 3.60 3.62 3.58 0 0 0
29/05/2013
3.60
 34,290 3.59 3.62 3.56 0 0 0
28/05/2013
3.59
 19,450 3.64 3.64 3.55 0 0 0
27/05/2013
3.64
 59,640 3.59 3.67 3.59 0 200 0.0
24/05/2013
3.59
 9,520 3.58 3.63 3.44 600 0 0.0
23/05/2013
3.58
 65,410 3.52 3.67 3.52 150,760 150,100 0.0
22/05/2013
3.52
 59,280 3.41 3.52 3.44 150,000 150,000 0
21/05/2013
3.41
 34,910 3.40 3.47 3.40 200,000 200,000 0
20/05/2013
3.40
 33,880 3.40 3.40 3.36 300,000 300,000 0
17/05/2013
3.40
 11,670 3.46 3.46 3.40 0 0 0
16/05/2013
3.46
 27,150 3.43 3.47 3.43 250 0 0.0
15/05/2013
3.43
 4,560 3.44 3.48 3.39 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
3.44
 46,240 3.41 3.54 3.44 700 1,380 0.0
13/05/2013
3.41
 69,660 3.41 3.52 3.41 0 0 0
10/05/2013
3.41
 43,210 3.43 3.43 3.38 0 0 0
09/05/2013
3.43
 38,520 3.43 3.45 3.40 0 0 0
08/05/2013
3.43
 30,880 3.44 3.45 3.43 0 950 0.0
07/05/2013
3.44
 14,820 3.48 3.49 3.43 0 0 0
06/05/2013
3.48
 22,650 3.41 3.52 3.41 0 0 0
03/05/2013
3.41
 5,880 3.38 3.41 3.38 0 0 0
02/05/2013
3.38
 4,600 3.40 3.45 3.38 0 0 0
26/04/2013
3.40
 17,720 3.41 3.41 3.35 0 0 0
25/04/2013
3.41
 7,430 3.41 3.45 3.39 0 0 0
24/04/2013
3.41
 11,880 3.43 3.45 3.39 141,812 141,812 0
23/04/2013
3.43
 59,750 3.57 3.57 3.43 0 0 0
22/04/2013
3.57
 5,620 3.57 3.70 3.57 0 0 0
18/04/2013
3.57
 7,380 3.58 3.58 3.56 50 0 0.0
17/04/2013
3.58
 11,560 3.49 3.66 3.49 410 0 0.0
16/04/2013
3.49
 24,760 3.57 3.57 3.45 0 0 0
15/04/2013
3.57
 41,050 3.84 3.84 3.57 1,230 0 0.0
12/04/2013
3.84
 23,280 3.94 3.94 3.70 0 0 0
11/04/2013
3.94
 16,840 4.03 4.03 3.84 0 0 0
10/04/2013
4.03
 102,640 3.86 4.13 3.96 0 460 0.0
09/04/2013
3.86
 132,970 3.62 3.86 3.61 0 1,230 0.0

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