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)
08/04/2013
3.62
 12,520 3.63 3.63 3.59 0 0 0
05/04/2013
3.63
 23,460 3.63 3.64 3.62 0 0 0
04/04/2013
3.63
 12,050 3.64 3.64 3.53 67,658 67,658 0
03/04/2013
3.64
 1,160 3.64 3.66 3.64 0 0 0
02/04/2013
3.64
 10,260 3.64 3.67 3.63 0 0 0
01/04/2013
3.64
 8,310 3.63 3.64 3.59 0 0 0
29/03/2013
3.63
 11,610 3.64 3.67 3.62 0 0 0
28/03/2013
3.64
 12,500 3.68 3.68 3.64 0 0 0
27/03/2013
3.68
 11,150 3.68 3.70 3.67 0 0 0
26/03/2013
3.68
 10,620 3.68 3.68 3.67 0 0 0
25/03/2013
3.68
 6,620 3.67 3.68 3.64 0 0 0
22/03/2013
3.67
 8,010 3.70 3.70 3.64 0 0 0
21/03/2013
3.70
 17,240 3.70 3.71 3.64 0 0 0
20/03/2013
3.70
 30,330 3.68 3.70 3.68 0 0 0
19/03/2013
3.68
 9,210 3.73 3.73 3.68 0 0 0
18/03/2013
3.73
 3,290 3.73 3.75 3.73 0 0 0
15/03/2013
3.73
 1,900 3.76 3.76 3.73 0 0 0
14/03/2013
3.76
 7,930 3.80 3.80 3.75 0 0 0
13/03/2013
3.80
 16,290 3.82 3.84 3.77 160 0 0.0
12/03/2013
3.82
 4,190 3.84 3.88 3.82 115,068 115,068 0
11/03/2013
3.84
 6,030 3.84 3.84 3.79 0 0 0
08/03/2013
3.84
 6,000 3.84 3.84 3.80 600 0 0.0
07/03/2013
3.84
 33,570 3.82 3.90 3.77 0 160 0.0
06/03/2013
3.82
 6,220 3.75 3.84 3.77 0 0 0
05/03/2013
3.75
 7,680 3.73 3.84 3.73 0 0 0
04/03/2013
3.73
 32,080 3.90 3.94 3.73 450 600 0.0
01/03/2013
3.90
 1,020 3.94 3.94 3.90 0 0 0
28/02/2013
3.94
 3,560 3.79 3.95 3.84 0 0 0
27/02/2013
3.79
 6,400 3.90 3.90 3.79 0 0 0
26/02/2013
3.90
 8,090 4.00 4.00 3.90 0 450 0.0
25/02/2013
4.00
 2,470 3.96 4.00 3.96 10 0 0.0
22/02/2013
3.96
 42,380 3.96 4.04 3.93 2,500 0 0.1
21/02/2013
3.96
 6,970 4.04 4.04 3.96 0 0 0
20/02/2013
4.04
 4,630 4.03 4.05 4.03 0 0 0
19/02/2013
4.03
 4,000 4.16 4.16 3.96 0 0 0
18/02/2013
4.16
 32,050 4.02 4.19 4.02 0 2,500 -0.1
08/02/2013
4.02
 14,150 4.00 4.02 3.96 0 0 0
07/02/2013
4.00
 44,480 4.00 4.03 3.96 59,000 47,000 0.4
06/02/2013
4.00
 14,880 3.93 4.00 3.93 0 0 0
05/02/2013
3.93
 12,620 4.02 4.03 3.93 0 0 0
04/02/2013
4.02
 11,890 4.02 4.05 4.02 9,470 0 0.3
01/02/2013
4.02
 38,040 4.00 4.05 3.99 96,374 71,844 0.8
31/01/2013
4.00
 20,360 4.00 4.05 4.00 17,000 0 0.5
30/01/2013
4.00
 70,470 4.00 4.03 3.96 0 0 0
29/01/2013
4.00
 58,040 4.03 4.03 3.93 35,960 45,430 -0.3
28/01/2013
4.03
 81,310 4.03 4.16 3.98 28,000 36,530 -0.3
25/01/2013
4.03
 36,470 4.02 4.08 4.02 7,000 17,000 -0.3
24/01/2013
4.02
 98,010 3.93 4.02 3.93 33,820 0 1.0
23/01/2013
3.93
 95,490 3.93 4.07 3.91 41,020 0 1.3
22/01/2013
3.93
 135,330 4.18 4.18 3.93 39,460 26,890 0.4
21/01/2013
4.18
 95,680 4.22 4.22 4.16 66,300 8,110 1.9
18/01/2013
4.22
 132,630 4.25 4.25 4.22 83,980 29,340 1.8
17/01/2013
4.25
 116,680 4.26 4.27 4.22 90,970 45,500 1.5
16/01/2013
4.26
 187,050 4.30 4.45 4.25 12,990 39,460 -0.9
15/01/2013
4.30
 156,030 4.26 4.30 4.22 77,000 66,300 0.4
14/01/2013
4.26
 170,550 4.27 4.30 4.26 74,100 83,900 -0.3
11/01/2013
4.27
 383,500 4.22 4.27 4.22 214,740 111,050 3.4
10/01/2013
4.22
 122,890 4.26 4.28 4.22 99,920 12,420 2.9
09/01/2013
4.26
 43,670 4.16 4.27 4.18 3,670 1,200 0.1
08/01/2013
4.16
 32,770 4.28 4.30 4.08 4,060 6,200 -0.1
07/01/2013
4.28
 17,310 4.28 4.35 4.28 10,000 0 0.3
04/01/2013
4.28
 35,570 4.39 4.39 4.27 19,570 0 0.7
03/01/2013
4.39
 7,180 4.28 4.45 4.26 0 0 0
02/01/2013
4.28
 17,000 4.43 4.43 4.28 211,460 211,450 0.0
28/12/2012
4.43
 26,420 4.41 4.43 4.39 120,000 100,010 0.7
27/12/2012
4.41
 29,180 4.45 4.48 4.31 10,000 0 0.3
26/12/2012
4.45
 19,090 4.49 4.49 4.35 0 0 0
25/12/2012
4.49
 80,020 4.46 4.49 4.39 57,000 5,400 1.8
24/12/2012
4.46
 93,850 4.35 4.46 4.36 52,090 0 1.8
21/12/2012
4.35
 75,220 4.37 4.37 4.31 182,580 144,860 1.3
20/12/2012
4.37
 177,070 4.41 4.41 4.32 168,740 69,160 3.4
19/12/2012
4.41
 14,420 4.43 4.43 4.26 10,000 0 0.3
18/12/2012
4.43
 265,610 4.39 4.43 4.37 229,530 3,000 7.8
17/12/2012
4.39
 44,800 4.28 4.45 4.28 38,770 20,000 0.6
14/12/2012
4.28
 85,970 4.16 4.36 4.16 56,500 41,750 0.5
13/12/2012
4.16
 156,140 4.16 4.21 4.13 154,540 21,200 4.3
12/12/2012
4.16
 49,010 4.03 4.16 4.02 74,930 45,000 1.0
11/12/2012
4.03
 5,500 4.04 4.04 4.00 5,000 0 0.2
10/12/2012
4.04
 37,070 3.99 4.07 3.99 32,000 0 1.0
07/12/2012
3.99
 5,970 4.03 4.03 3.96 44,670 39,000 0.2
06/12/2012
4.03
 37,520 3.96 4.08 3.96 32,980 32,950 0.0
05/12/2012
3.96
 4,330 3.99 3.99 3.96 0 0 0
04/12/2012
3.99
 60 3.99 3.99 3.95 0 10 0.0
03/12/2012
3.99
 500 4.08 4.08 3.98 0 0 0
30/11/2012
4.08
 19,890 4.04 4.09 3.98 255,510 240,000 0.5
29/11/2012
4.04
 2,510 3.98 4.07 3.96 0 0 0
28/11/2012
3.98
 5,940 4.00 4.00 3.96 0 2,610 -0.1
27/11/2012
4.00
 9,220 4.00 4.00 3.94 0 5,010 -0.2
26/11/2012
4.00
 4,960 4.00 4.02 3.96 30 0 0.0
23/11/2012
4.00
 67,790 4.02 4.03 3.91 75,500 59,230 0.5
22/11/2012
4.02
 3,670 4.02 4.02 3.96 0 0 0
21/11/2012
4.02
 15,230 4.02 4.02 3.94 0 1,500 0.0
20/11/2012
4.02
 9,840 4.02 4.02 3.96 0 4,120 -0.1
19/11/2012
4.02
 8,220 4.02 4.03 3.94 70 5,150 -0.2
16/11/2012
4.02
 18,470 4.03 4.03 3.98 30 1,010 0.0
15/11/2012
4.03
 11,930 3.91 4.07 3.91 70,000 62,000 0.3
14/11/2012
3.91
 850 4.03 4.03 3.91 0 0 0
13/11/2012
4.03
 34,570 4.03 4.03 3.91 0 0 0
12/11/2012
4.03
 18,650 4.08 4.11 3.91 0 0 0
09/11/2012
4.08
 20 4.03 4.08 4.08 271,640 271,640 0

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