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)
12/11/2010
4.86
 77,330 4.86 4.86 4.69 71,630 0 2.4
11/11/2010
4.86
 23,440 4.89 4.89 4.82 15,000 0 0.5
10/11/2010
4.89
 53,350 4.89 4.90 4.83 18,850 0 0.6
09/11/2010
4.89
 78,850 4.86 4.89 4.82 45,640 0 1.6
08/11/2010
4.86
 103,120 4.85 4.88 4.82 72,210 6,400 2.3
05/11/2010
4.85
 100,750 4.82 4.85 4.76 44,330 32,360 0.4
04/11/2010
4.82
 69,520 4.82 4.83 4.79 16,570 5,000 0.4
03/11/2010
4.82
 71,820 4.82 4.82 4.78 29,530 0 1.0
02/11/2010
4.82
 73,750 4.83 4.83 4.81 26,300 5,000 0.7
01/11/2010
4.83
 32,030 4.83 4.83 4.81 19,460 10,000 0.3
29/10/2010
4.83
 74,090 4.83 4.85 4.82 42,580 29,660 0.4
28/10/2010
4.83
 47,490 4.86 4.86 4.83 30,000 0 1.0
27/10/2010
4.86
 78,790 4.86 4.86 4.81 27,900 0 1.0
26/10/2010
4.86
 72,130 4.79 4.93 4.79 40,000 0 1.4
25/10/2010
4.79
 88,570 4.86 4.86 4.79 61,410 0 2.1
22/10/2010
4.86
 83,400 4.78 4.86 4.72 69,630 0 2.4
21/10/2010
4.78
 109,630 4.79 4.82 4.72 83,460 0 2.8
20/10/2010
4.79
 124,390 4.88 4.88 4.73 189,500 100,000 3.0
19/10/2010
4.88
 134,780 4.89 4.89 4.81 98,300 1,400 3.3
18/10/2010
4.89
 83,070 4.89 4.89 4.83 35,000 0 1.2
15/10/2010
4.89
 57,710 4.88 4.89 4.85 37,950 0 1.3
14/10/2010
4.88
 48,520 4.88 4.89 4.85 30,360 0 1.0
13/10/2010
4.88
 49,280 4.83 4.88 4.76 35,980 0 1.2
12/10/2010
4.83
 25,530 4.90 4.90 4.76 150 0 0.0
11/10/2010
4.90
 87,870 4.90 4.90 4.78 10,410 0 0.4
08/10/2010
4.90
 78,190 4.92 4.92 4.81 25,300 0 0.9
07/10/2010
4.92
 114,000 4.90 4.92 4.83 65,000 0 2.2
06/10/2010
4.90
 118,360 4.83 4.90 4.83 74,860 0 2.6
05/10/2010
4.83
 80,080 4.83 4.83 4.69 37,290 1,000 1.2
04/10/2010
4.83
 118,300 4.83 4.83 4.78 57,100 0 1.9
01/10/2010
4.83
 41,930 4.85 4.89 4.81 14,000 0 0.5
30/09/2010
4.85
 76,250 4.83 4.85 4.79 43,590 0 1.5
29/09/2010
4.83
 60,190 4.81 4.85 4.81 13,750 0 0.5
28/09/2010
4.81
 51,710 4.79 4.81 4.72 11,390 0 0.4
27/09/2010
4.79
 8,920 4.81 4.81 4.69 5,000 0 0.2
24/09/2010
4.81
 13,020 4.81 4.81 4.69 5,000 0 0.2
23/09/2010
4.81
 35,470 4.81 4.81 4.69 15,030 0 0.5
22/09/2010
4.81
 16,170 4.69 4.81 4.65 6,310 0 0.2
21/09/2010
4.69
 68,730 4.90 4.90 4.69 650 54,070 -1.8
20/09/2010
4.90
 44,820 4.83 4.90 4.73 14,820 0 0.5
17/09/2010
4.83
 47,210 4.82 5.02 4.82 5,000 0 0.2
16/09/2010
4.82
 15,530 4.81 4.86 4.79 4,790 3,100 0.1
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2010
4.81
 51,860 4.76 4.90 4.76 15,680 0 0.5
14/09/2010
4.76
 47,330 4.72 4.90 4.72 0 0 0
13/09/2010
4.72
 56,140 4.83 4.90 4.68 19,980 0 0.7
10/09/2010
4.83
 65,630 4.93 4.96 4.83 3,280 0 0.1
09/09/2010
4.93
 52,000 4.90 4.97 4.90 10,340 6,050 0.2
08/09/2010
4.90
 105,800 4.94 4.94 4.76 54,080 0 1.9
07/09/2010
4.94
 47,490 4.97 4.97 4.93 11,020 0 0.4
06/09/2010
4.97
 60,390 4.83 5.01 4.96 9,820 0 0.4
01/09/2010
4.83
 71,670 4.83 4.83 4.71 35,190 0 1.2
31/08/2010
4.83
 175,300 4.64 4.83 4.64 77,090 90 2.7
30/08/2010
4.64
 109,910 4.42 4.64 4.56 30,620 0 1.0
27/08/2010
4.42
 50,190 4.25 4.43 4.09 3,380 2,030 0.0
26/08/2010
4.25
 149,060 4.06 4.25 4.14 27,080 0 0.8
25/08/2010
4.06
 79,290 4.20 4.20 4.02 38,140 0 1.1
24/08/2010
4.20
 100,560 4.39 4.39 4.18 30,840 10 0.9
23/08/2010
4.39
 11,100 4.56 4.56 4.39 4,280 3,260 0.0
20/08/2010
4.56
 40,120 4.40 4.56 4.31 31,740 0 1.0
19/08/2010
4.40
 23,830 4.35 4.42 4.35 10,330 0 0.3
18/08/2010
4.35
 15,200 4.56 4.56 4.35 5,540 0 0.2
17/08/2010
4.56
 36,480 4.42 4.56 4.35 20,430 0 0.7
16/08/2010
4.42
 42,540 4.21 4.42 4.36 14,410 15,000 -0.0
13/08/2010
4.21
 56,620 4.16 4.21 4.14 15,700 0 0.5
12/08/2010
4.16
 94,100 4.36 4.36 4.16 300 12,030 -0.4
11/08/2010
4.36
 25,480 4.31 4.49 4.31 120 0 0.0
10/08/2010
4.31
 48,370 4.50 4.50 4.28 90 260 -0.0
09/08/2010
4.50
 12,940 4.69 4.69 4.50 0 0 0
06/08/2010
4.69
 8,250 4.71 4.71 4.65 0 0 0
05/08/2010
4.71
 27,070 4.79 4.83 4.71 10,080 0 0.3
04/08/2010
4.79
 11,290 4.90 4.90 4.75 300 0 0.0
03/08/2010
4.90
 16,210 4.91 4.97 4.90 2,100 0 0.1
02/08/2010
4.91
 11,010 4.91 4.93 4.91 0 0 0
30/07/2010
4.91
 25,920 4.94 4.97 4.90 0 0 0
29/07/2010
4.94
 20,320 4.97 4.98 4.94 300 0 0.0
28/07/2010
4.97
 10,760 5.04 5.11 4.97 0 0 0
27/07/2010
5.04
 23,580 5.15 5.18 5.04 200 4,580 -0.2
26/07/2010
5.15
 17,300 5.18 5.18 5.15 300 0 0.0
23/07/2010
5.18
 30,650 5.19 5.25 5.16 0 0 0
22/07/2010
5.19
 26,430 5.25 5.25 5.19 2,400 3,030 -0.0
21/07/2010
5.25
 18,610 5.27 5.30 5.25 4,600 0 0.2
20/07/2010
5.27
 34,970 5.36 5.36 5.27 22,000 9,730 0.5
19/07/2010
5.36
 35,820 5.36 5.36 5.34 13,000 0 0.5
16/07/2010
5.36
 79,350 5.32 5.36 5.32 13,050 0 0.5
15/07/2010
5.32
 57,360 5.32 5.36 5.32 21,780 2,800 0.7
14/07/2010
5.32
 27,180 5.37 5.38 5.32 0 0 0
13/07/2010
5.37
 93,900 5.30 5.37 5.30 17,280 0 0.7
12/07/2010
5.30
 77,390 5.29 5.30 5.25 34,600 0 1.3
09/07/2010
5.29
 47,760 5.22 5.36 5.27 800 0 0.0
08/07/2010
5.22
 81,210 5.26 5.37 5.22 0 0 0
07/07/2010
5.26
 64,290 5.44 5.44 5.26 27,760 22,950 0.2
06/07/2010
5.44
 41,050 5.49 5.49 5.37 0 20,000 -0.8
05/07/2010
5.49
 107,250 5.45 5.49 5.37 34,450 100 1.3
02/07/2010
5.45
 202,530 5.30 5.45 5.26 1,000 32,230 -1.2
01/07/2010
5.30
 177,140 5.27 5.32 5.25 0 0 0
30/06/2010
5.27
 101,720 5.52 5.52 5.27 20,000 30,250 -0.4
29/06/2010
5.52
 173,630 5.45 5.52 5.38 0 5,000 -0.2
28/06/2010
5.45
 87,200 5.25 5.45 5.22 380 30,000 -1.2
25/06/2010
5.25
 74,000 5.32 5.38 5.25 38,260 14,500 0.9
24/06/2010
5.32
 89,740 5.51 5.52 5.32 37,000 57,370 -0.8

Chính sách bảo mật | Điều khoản sử dụng |