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)
08/11/2012
4.03
 126,500 4.00 4.03 3.90 94,570 11,000 2.6
07/11/2012
4.00
 13,080 3.98 4.03 3.98 105,650 100,920 0.1
06/11/2012
3.98
 29,920 4.03 4.03 3.96 220,000 207,860 0.4
05/11/2012
4.03
 12,000 3.91 4.03 4.03 10,000 0 0.3
02/11/2012
3.91
 9,890 4.09 4.09 3.90 244,310 244,310 0
01/11/2012
4.09
 6,280 4.03 4.09 3.94 5,000 0 0.2
31/10/2012
4.03
 72,150 4.03 4.03 3.89 17,700 26,050 -0.3
30/10/2012
4.03
 3,670 4.03 4.03 4.02 58,990 61,700 -0.1
29/10/2012
4.03
 4,490 4.09 4.22 4.03 54,000 50,000 0.1
26/10/2012
4.09
 3,940 4.14 4.18 4.09 0 0 0
25/10/2012
4.14
 22,020 4.12 4.14 4.02 20,000 6,000 0.5
24/10/2012
4.12
 6,120 4.12 4.12 4.02 5,000 1,000 0.1
23/10/2012
4.12
 22,480 4.08 4.27 4.08 10,000 1,280 0.3
22/10/2012
4.08
 33,330 3.96 4.08 3.96 127,490 101,000 0.8
19/10/2012
3.96
 23,350 4.05 4.07 3.96 21,500 0 0.7
18/10/2012
4.05
 22,200 4.05 4.05 4.00 4,000 0 0.1
17/10/2012
4.05
 55,510 4.07 4.07 4.00 5,500 0 0.2
16/10/2012
4.07
 64,560 4.02 4.12 3.98 135,170 108,160 0.8
15/10/2012
4.02
 60,990 4.03 4.14 3.94 17,000 0 0.5
12/10/2012
4.03
 125,260 3.99 4.03 3.96 56,130 20,000 1.1
11/10/2012
3.99
 90,310 3.96 4.08 3.96 8,300 0 0.3
10/10/2012
3.96
 208,130 3.79 3.96 3.77 154,230 150,900 0.1
09/10/2012
3.79
 197,080 3.79 3.81 3.71 213,770 201,040 0.4
08/10/2012
3.79
 67,140 3.63 3.79 3.67 100,000 100,000 0
05/10/2012
3.63
 12,070 3.63 3.68 3.63 200 5,000 -0.1
04/10/2012
3.63
 1,550 3.64 3.64 3.63 0 0 0
03/10/2012
3.64
 1,430 3.63 3.64 3.52 10 0 0.0
02/10/2012
3.63
 1,840 3.64 3.64 3.58 1,500 0 0.0
01/10/2012
3.64
 7,820 3.66 3.66 3.52 1,390 5,000 -0.1
28/09/2012
3.66
 410 3.64 3.68 3.66 0 0 0
27/09/2012
3.64
 9,420 3.58 3.64 3.58 7,700 0 0.2
26/09/2012
3.58
 8,530 3.64 3.64 3.58 2,400 0 0.1
25/09/2012
3.64
 2,780 3.61 3.64 3.52 1,970 0 0.1
24/09/2012
3.61
 1,580 3.52 3.67 3.61 0 0 0
21/09/2012
3.52
 389,130 3.70 3.75 3.52 377,670 437,890 -1.7
20/09/2012
3.70
 4,690 3.71 3.71 3.58 150,100 151,630 0.0
19/09/2012
3.71
 11,890 3.73 3.73 3.71 102,390 100,000 0.1
18/09/2012
3.73
 5,150 3.72 3.77 3.71 153,110 153,170 0.0
17/09/2012
3.72
 3,240 3.79 3.79 3.71 0 0 0
14/09/2012
3.79
 12,820 3.77 3.80 3.77 0 0 0
13/09/2012
3.77
 3,590 3.71 3.81 3.71 1,600 0 0.0
12/09/2012
3.71
 16,000 3.72 3.72 3.64 60,560 50,000 0.3
11/09/2012
3.72
 2,410 3.71 3.75 3.67 0 0 0
10/09/2012
3.71
 87,700 3.71 3.76 3.71 81,980 0 2.4
07/09/2012
3.71
 46,270 3.64 3.76 3.64 215,230 190,000 0.7
06/09/2012
3.64
 30,480 3.79 3.80 3.64 111,400 114,600 -0.1
05/09/2012
3.79
 10,090 3.84 3.95 3.66 3,000 0 0.1
04/09/2012
3.84
 23,900 3.84 3.91 3.84 8,600 17,410 -0.3
31/08/2012
3.84
 12,930 4.03 4.07 3.84 2,000 0 0.1
30/08/2012
4.03
 8,880 4.02 4.12 4.02 1,400 0 0.0
29/08/2012
4.02
 17,480 3.86 4.04 3.94 7,680 0 0.2
28/08/2012
3.86
 5,680 3.68 3.86 3.68 5,000 0 0.2
27/08/2012
3.68
 22,390 3.88 3.96 3.68 170 11,890 -0.3
24/08/2012
3.88
 31,630 3.70 3.88 3.58 9,960 0 0.3
23/08/2012
3.70
 117,550 3.89 3.89 3.70 51,570 0 1.5
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
22/08/2012
3.89
 20,570 4.05 4.19 3.89 0 1,600 0.0
21/08/2012
4.05
 69,140 4.22 4.22 4.01 19,720 0 0.8
20/08/2012
4.22
 7,160 4.23 4.30 4.22 100 0 0.0
17/08/2012
4.23
 13,870 4.22 4.35 4.23 0 0 0
16/08/2012
4.22
 20,240 4.15 4.34 4.16 4,000 0 0.2
15/08/2012
4.15
 47,830 4.30 4.31 4.15 1,310 0 0.1
14/08/2012
4.30
 49,350 4.34 4.34 4.30 5,000 12,640 -0.3
13/08/2012
4.34
 4,310 4.34 4.41 4.29 2,000 500 0.1
10/08/2012
4.34
 12,680 4.38 4.40 4.29 200 6,270 0.0
09/08/2012
4.38
 31,540 4.35 4.51 4.36 150 9,710 -0.4
08/08/2012
4.35
 171,700 4.27 4.48 4.26 0 102,570 -4.3
07/08/2012
4.27
 1,500 4.26 4.27 4.27 0 400 0.0
06/08/2012
4.26
 9,180 4.34 4.36 4.26 500 7,260 -0.3
03/08/2012
4.34
 16,300 4.35 4.35 4.26 0 15,300 -0.6
02/08/2012
4.35
 15,130 4.26 4.35 4.26 0 10,000 -0.4
01/08/2012
4.26
 6,750 4.29 4.29 4.26 0 650 0.0
31/07/2012
4.29
 1,120 4.31 4.31 4.29 0 1,000 0.0
30/07/2012
4.31
 1,510 4.29 4.35 4.31 0 0 0
27/07/2012
4.29
 4,200 4.31 4.35 4.29 0 2,010 -0.1
26/07/2012
4.31
 8,430 4.34 4.35 4.31 0 3,920 -0.2
25/07/2012
4.34
 8,460 4.31 4.35 4.31 100 8,060 -0.3
24/07/2012
4.31
 3,050 4.31 4.38 4.31 0 2,000 -0.1
23/07/2012
4.31
 2,000 4.31 4.31 4.31 0 2,000 -0.1
20/07/2012
4.31
 42,400 4.41 4.51 4.31 0 20,390 -0.8
19/07/2012
4.41
 2,950 4.38 4.41 4.36 0 0 0
18/07/2012
4.38
 7,960 4.44 4.47 4.38 0 0 0
17/07/2012
4.44
 10,230 4.44 4.48 4.44 29,720 29,730 0.0
16/07/2012
4.44
 260 4.43 4.55 4.44 0 0 0
13/07/2012
4.43
 2,760 4.41 4.54 4.42 2,620 0 0.1
12/07/2012
4.41
 9,630 4.38 4.41 4.36 0 0 0
11/07/2012
4.38
 210 4.36 4.38 4.36 210 0 0.0
10/07/2012
4.36
 28,710 4.32 4.37 4.36 25,780 21,700 0.2
09/07/2012
4.32
 1,340 4.48 4.48 4.32 0 0 0
06/07/2012
4.48
 16,100 4.47 4.56 4.47 0 0 0
05/07/2012
4.47
 3,430 4.47 4.47 4.45 0 0 0
04/07/2012
4.47
 13,010 4.31 4.47 4.31 0 0 0
03/07/2012
4.31
 24,040 4.47 4.47 4.26 0 750 0.0
02/07/2012
4.47
 21,610 4.67 4.82 4.47 500 0 0.0
29/06/2012
4.67
 68,390 4.45 4.67 4.36 58,890 0 2.6
28/06/2012
4.45
 65,420 4.35 4.47 4.18 37,000 2,750 1.5
27/06/2012
4.35
 21,490 4.31 4.45 4.17 0 12,400 -0.5
26/06/2012
4.31
 17,910 4.34 4.34 4.24 0 11,000 -0.5
25/06/2012
4.34
 39,410 4.36 4.41 4.26 15,930 25,180 -0.4
22/06/2012
4.36
 10,880 4.20 4.36 4.14 0 0 0
21/06/2012
4.20
 13,250 4.23 4.23 4.18 0 3,200 -0.1

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