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)
06/09/2011
5.02
 235,010 4.79 5.02 4.71 111,950 0 3.5
05/09/2011
4.79
 128,140 4.66 4.79 4.68 68,430 0 2.1
01/09/2011
4.66
 88,640 4.71 4.74 4.66 5,000 0 0.2
31/08/2011
4.71
 154,900 4.72 4.74 4.66 55,860 0 1.7
30/08/2011
4.72
 217,910 4.65 4.79 4.65 0 2,000 -0.1
29/08/2011
4.65
 142,390 4.63 4.79 4.54 43,980 0 1.3
26/08/2011
4.63
 147,070 4.62 4.71 4.62 95,300 0 2.9
25/08/2011
4.62
 141,560 4.71 4.71 4.55 90,410 30,000 1.8
24/08/2011
4.71
 204,590 4.62 4.83 4.62 74,000 11,500 1.9
23/08/2011
4.62
 216,750 4.40 4.62 4.40 36,000 30,250 0.2
22/08/2011
4.40
 307,050 4.20 4.40 4.18 74,300 25,000 1.4
19/08/2011
4.20
 145,180 4.18 4.21 4.15 33,200 0 0.9
18/08/2011
4.18
 177,440 4.21 4.23 4.15 147,990 0 4.0
17/08/2011
4.21
 107,350 4.24 4.26 4.11 3,450 0 0.1
16/08/2011
4.24
 150,170 4.20 4.24 4.18 18,000 0 0.5
15/08/2011
4.20
 65,190 4.15 4.20 4.15 1,000 0 0.0
12/08/2011
4.15
 130,500 4.12 4.15 4.12 0 3,250 -0.1
11/08/2011
4.12
 281,110 4.07 4.12 4.03 23,000 0 0.6
10/08/2011
4.07
 196,090 4.01 4.11 4.03 175,000 0 4.6
09/08/2011
4.01
 68,900 4.07 4.12 3.95 0 0 0
08/08/2011
4.07
 75,410 4.03 4.12 3.98 20,000 0 0.5
05/08/2011
4.03
 63,640 4.11 4.11 4.03 0 0 0
04/08/2011
4.11
 47,930 4.07 4.17 4.06 0 0 0
03/08/2011
4.07
 67,770 4.20 4.20 4.07 0 0 0
02/08/2011
4.20
 124,010 4.21 4.24 4.18 0 0 0
01/08/2011
4.21
 118,350 4.18 4.24 4.15 1,500 0 0.0
29/07/2011
4.18
 59,000 4.18 4.23 4.15 0 0 0
28/07/2011
4.18
 131,460 4.23 4.28 4.09 10 0 0.0
27/07/2011
4.23
 60,360 4.29 4.32 4.18 0 0 0
26/07/2011
4.29
 58,860 4.31 4.34 4.26 0 0 0
25/07/2011
4.31
 127,260 4.14 4.32 4.14 0 0 0
22/07/2011
4.14
 215,520 4.01 4.14 3.98 50,000 0 1.3
21/07/2011
4.01
 97,190 4.00 4.01 3.97 28,000 20,000 0.2
20/07/2011
4.00
 81,260 4.01 4.01 3.98 22,000 33,000 -0.3
19/07/2011
4.01
 69,920 4.01 4.03 3.98 0 0 0
18/07/2011
4.01
 11,568 3.89 4.01 3.90 0 0 0
15/07/2011
3.89
 54,470 3.93 3.95 3.87 12,770 0 0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011
3.93
 194,260 3.90 4.06 3.84 68,500 0 1.7
13/07/2011
3.90
 146,780 3.90 3.90 3.86 33,220 0 0.9
12/07/2011
3.90
 159,320 3.89 3.90 3.80 39,330 0 1.0
11/07/2011
3.89
 83,710 3.95 3.96 3.87 7,440 0 0.2
08/07/2011
3.95
 116,490 3.89 3.95 3.81 11,200 0 0.3
07/07/2011
3.89
 256,150 3.89 3.89 3.78 57,670 20,000 1.0
06/07/2011
3.89
 115,970 3.90 3.93 3.84 0 0 0
05/07/2011
3.90
 74,190 3.81 3.92 3.74 0 150 -0.0
04/07/2011
3.81
 279,520 3.95 3.95 3.77 10,200 5,980 0.1
01/07/2011
3.95
 168,040 4.11 4.13 3.92 20,470 0 0.5
30/06/2011
4.11
 498,360 3.96 4.16 3.86 0 20,000 -0.5
29/06/2011
3.96
 140,430 3.95 3.98 3.92 0 0 0
28/06/2011
3.95
 255,960 3.90 4.02 3.87 0 21,200 -0.6
27/06/2011
3.90
 444,020 3.73 3.90 3.80 0 5,660 -0.1
24/06/2011
3.73
 475,820 3.70 3.73 3.68 357,170 10,000 8.7
23/06/2011
3.70
 575,320 3.71 3.74 3.53 0 79,320 -2.0
22/06/2011
3.71
 357,850 3.70 3.73 3.55 0 500 -0.0
21/06/2011
3.70
 181,840 3.53 3.70 3.53 9,030 0 0.2
20/06/2011
3.53
 862,140 3.37 3.53 3.52 411,500 689,000 -6.6
17/06/2011
3.37
 365,700 3.22 3.37 3.34 45,000 338,950 -6.6
16/06/2011
3.22
 402,380 3.07 3.22 3.14 100 377,100 -8.0
15/06/2011
3.07
 284,070 3.22 3.37 3.07 7,100 277,790 -5.7
14/06/2011
3.22
 149,150 3.38 3.50 3.22 35,000 144,370 -2.4
13/06/2011
3.38
 295,850 3.55 3.55 3.38 10,000 295,150 -6.5
10/06/2011
3.55
 28,790 3.65 3.65 3.55 0 19,850 -0.5
09/06/2011
3.65
 56,200 3.81 3.86 3.65 0 42,300 -1.0
08/06/2011
3.81
 42,740 3.81 3.81 3.68 16,000 30,000 -0.4
07/06/2011
3.81
 31,730 3.78 3.87 3.64 0 20,090 -0.5
06/06/2011
3.78
 20,750 3.73 3.89 3.61 1,000 6,000 -0.1
03/06/2011
3.73
 39,390 3.73 3.80 3.58 2,500 13,870 -0.3
02/06/2011
3.73
 89,050 3.56 3.73 3.46 0 26,500 -0.7
01/06/2011
3.56
 33,120 3.40 3.56 3.40 9,340 0 0.2
31/05/2011
3.40
 15,980 3.40 3.49 3.28 0 0 0
30/05/2011
3.40
 20,270 3.35 3.43 3.37 9,400 0 0.2
27/05/2011
3.35
 13,510 3.20 3.35 3.32 4,000 0 0.1
26/05/2011
3.20
 10,970 3.05 3.20 2.91 100 0 0.0
25/05/2011
3.05
 34,330 3.19 3.19 3.04 10,080 8,070 0.0
24/05/2011
3.19
 25,160 3.35 3.35 3.19 150 19,320 -0.4
23/05/2011
3.35
 19,490 3.52 3.53 3.35 0 10,240 -0.2
20/05/2011
3.52
 18,420 3.70 3.73 3.52 1,330 8,620 -0.2
19/05/2011
3.70
 15,540 3.78 3.86 3.68 180 0 0.0
18/05/2011
3.78
 21,090 3.78 3.81 3.73 12,680 0 0.3
17/05/2011
3.78
 16,240 3.84 3.84 3.75 1,540 0 0.0
16/05/2011
3.84
 19,680 3.81 3.93 3.84 1,020 0 0.0
13/05/2011
3.81
 12,060 3.98 4.08 3.81 420 0 0.0
12/05/2011
3.98
 15,910 4.01 4.01 3.96 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
4.01
 11,140 4.01 4.08 3.98 0 0 0
10/05/2011
4.01
 15,500 3.99 4.01 3.99 2,000 0 0.1
09/05/2011
3.99
 12,910 3.98 4.10 3.98 0 0 0
06/05/2011
3.98
 14,000 4.10 4.10 3.98 0 0 0
05/05/2011
4.10
 23,660 4.05 4.13 4.04 6,820 0 0.2
04/05/2011
4.05
 12,770 4.08 4.11 4.05 0 0 0
29/04/2011
4.08
 23,550 4.08 4.13 4.04 7,890 0 0.2
28/04/2011
4.08
 20,260 4.13 4.13 4.04 0 0 0
27/04/2011
4.13
 28,180 4.13 4.14 4.11 13,910 1,000 0.4
26/04/2011
4.13
 36,420 4.05 4.13 4.05 7,010 0 0.2
25/04/2011
4.05
 18,110 4.02 4.10 4.02 2,000 0 0.1
22/04/2011
4.02
 15,060 4.13 4.13 3.96 0 0 0
21/04/2011
4.13
 23,300 4.15 4.15 3.98 0 0 0
20/04/2011
4.15
 17,380 4.08 4.15 4.08 17,270 13,600 0.1
19/04/2011
4.08
 11,990 4.04 4.08 3.98 6,930 0 0.2
18/04/2011
4.04
 681 4.10 4.10 4.04 3,410 0 0.1
15/04/2011
4.10
 43,450 4.10 4.11 4.08 7,250 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |