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)
23/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/06/2010
5.51
 104,180 5.43 5.59 5.32 10,000 200 0.4
22/06/2010
5.43
 203,240 5.43 5.43 5.38 131,470 120,000 0.7
21/06/2010
5.43
 143,830 5.43 5.43 5.38 80,110 38,000 2.5
18/06/2010
5.43
 134,640 5.38 5.48 5.43 95,290 0 5.6
17/06/2010
5.38
 138,390 5.43 5.43 5.38 106,720 0 6.3
16/06/2010
5.43
 221,590 5.43 5.48 5.38 173,000 148,220 1.5
15/06/2010
5.43
 72,430 5.34 5.43 5.34 53,000 0 3.1
14/06/2010
5.34
 57,720 5.43 5.43 5.34 15,000 0 0.9
11/06/2010
5.43
 181,460 5.43 5.48 5.43 109,200 110,000 -0.0
10/06/2010
5.43
 251,470 5.43 5.43 5.38 195,830 213,750 -1.1
09/06/2010
5.43
 63,070 5.38 5.48 5.38 40,020 21,710 1.1
08/06/2010
5.38
 35,560 5.38 5.43 5.29 420 17,960 -1.0
07/06/2010
5.38
 30,300 5.43 5.43 5.34 0 12,630 -0.7
04/06/2010
5.43
 349,190 5.29 5.52 5.43 0 92,360 -5.5
03/06/2010
5.29
 142,680 5.29 5.34 5.29 162,880 50,000 6.5
02/06/2010
5.29
 33,830 5.38 5.38 5.29 0 8,160 -0.5
01/06/2010
5.38
 21,150 5.34 5.38 5.25 0 0 0
31/05/2010
5.34
 9,900 5.43 5.48 5.34 0 500 -0.0
28/05/2010
5.43
 116,680 5.34 5.48 5.38 0 1,000 -0.1
27/05/2010
5.34
 124,320 5.25 5.34 5.11 0 1,000 -0.1
26/05/2010
5.25
 150,280 5.20 5.29 5.20 11,500 0 0.7
25/05/2010
5.20
 77,980 5.20 5.29 5.20 21,620 500 1.2
24/05/2010
5.20
 25,110 5.11 5.20 5.06 1,000 0 0.1
21/05/2010
5.11
 248,310 5.34 5.34 5.11 34,520 0 1.9
20/05/2010
5.34
 51,460 5.11 5.34 5.06 16,480 0 0.9
19/05/2010
5.11
 84,280 5.29 5.29 5.11 0 18,600 -1.0
18/05/2010
5.29
 49,410 5.29 5.29 5.25 1,000 0 0.1
17/05/2010
5.29
 52,790 5.38 5.38 5.29 600 0 0.0
14/05/2010
5.38
 50,660 5.43 5.52 5.38 0 0 0
13/05/2010
5.43
 110,730 5.43 5.52 5.38 70 1,380 -0.1
12/05/2010
5.43
 116,500 5.52 5.52 5.38 30,000 18,950 0.7
11/05/2010
5.52
 103,840 5.48 5.52 5.43 0 38,550 -2.3
10/05/2010
5.48
 77,280 5.52 5.52 5.43 1,500 0 0.1
07/05/2010
5.52
 153,640 5.66 5.66 5.52 1,200 0 0.1
06/05/2010
5.66
 221,790 5.52 5.75 5.52 0 1,800 -0.1
05/05/2010
5.52
 161,520 5.61 5.61 5.52 5,000 0 0.3
04/05/2010
5.61
 42,660 5.57 5.61 5.57 22,540 0 1.4
29/04/2010
5.57
 48,270 5.57 5.61 5.52 6,370 0 0.4
28/04/2010
5.57
 64,250 5.61 5.61 5.52 23,650 0 1.4
27/04/2010
5.61
 62,710 5.66 5.66 5.57 37,660 0 2.3
26/04/2010
5.66
 102,180 5.66 5.66 5.52 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
5.66
 195,570 5.61 5.89 5.66 64,630 0 4.0
21/04/2010
5.61
 264,130 5.39 5.61 5.48 18,640 300 1.1
20/04/2010
5.39
 68,980 5.43 5.48 5.39 0 140 -0.0
19/04/2010
5.43
 111,930 5.52 5.52 5.43 13,590 500 0.8
16/04/2010
5.52
 70,510 5.61 5.61 5.52 11,080 0 0.7
15/04/2010
5.61
 73,450 5.52 5.61 5.52 44,880 3,000 2.6
14/04/2010
5.52
 72,670 5.57 5.57 5.52 10,000 0 0.6
13/04/2010
5.57
 65,530 5.57 5.61 5.57 15,000 0 0.9
12/04/2010
5.57
 256,740 5.57 5.66 5.52 13,200 70,000 -3.5
09/04/2010
5.57
 109,390 5.52 5.57 5.52 2,500 1,500 0.1
08/04/2010
5.52
 128,320 5.71 5.75 5.52 33,340 800 2.0
07/04/2010
5.71
 187,120 5.66 5.75 5.57 0 0 0
06/04/2010
5.66
 463,200 5.57 5.84 5.66 80,940 4,000 4.8
05/04/2010
5.57
 329,860 5.34 5.57 5.34 11,100 500 0.6
02/04/2010
5.34
 91,810 5.34 5.39 5.29 19,530 500 1.1
01/04/2010
5.34
 95,420 5.29 5.39 5.25 17,220 0 1.0
31/03/2010
5.29
 124,280 5.25 5.34 5.20 6,960 0 0.4
30/03/2010
5.25
 163,560 5.29 5.34 5.20 0 250 -0.0
29/03/2010
5.29
 254,430 5.25 5.34 5.16 0 0 0
26/03/2010
5.25
 173,340 5.25 5.25 5.07 2,210 0 0.1
25/03/2010
5.25
 117,710 5.29 5.29 5.11 30 0 0.0
24/03/2010
5.29
 184,340 5.39 5.43 5.20 2,930 0 0.2
23/03/2010
5.39
 623,330 5.16 5.39 5.16 7,010 0 0.4
22/03/2010
5.16
 103,830 4.93 5.16 5.16 0 3,030 -0.2
19/03/2010
4.93
 161,150 5.02 5.07 4.93 34,360 0 1.9
18/03/2010
5.02
 59,700 4.98 5.07 4.98 19,570 0 1.1
17/03/2010
4.98
 85,800 5.11 5.11 4.98 20,500 0 1.1
16/03/2010
5.11
 64,200 5.20 5.20 5.02 10,000 0 0.6
15/03/2010
5.20
 89,890 5.20 5.29 5.20 21,440 0 1.2
12/03/2010
5.20
 123,540 5.11 5.20 5.11 32,910 7,500 1.4
11/03/2010
5.11
 53,730 5.16 5.16 5.11 480 0 0.0
10/03/2010
5.16
 55,930 5.20 5.20 5.11 0 0 0
09/03/2010
5.20
 183,740 5.07 5.20 5.07 35,020 100 2.0
08/03/2010
5.07
 68,060 5.02 5.11 5.02 0 0 0
05/03/2010
5.02
 73,590 4.98 5.02 4.98 1,550 0 0.1
04/03/2010
4.98
 122,200 4.98 5.16 4.98 0 0 0
03/03/2010
4.98
 41,050 4.93 4.98 4.93 0 0 0
02/03/2010
4.93
 33,140 5.02 5.07 4.93 0 2,150 -0.1
01/03/2010
5.02
 50,000 4.84 5.02 4.84 0 0 0
26/02/2010
4.84
 76,240 4.93 4.98 4.84 100 22,960 -1.2
25/02/2010
4.93
 46,560 4.88 4.98 4.88 0 36,490 -2.0
24/02/2010
4.88
 78,440 5.02 5.02 4.88 0 26,740 -1.4
23/02/2010
5.02
 36,860 5.20 5.20 5.02 7,720 0 0.4
22/02/2010
5.20
 21,940 5.20 5.25 5.20 0 0 0
12/02/2010
5.20
 17,850 5.16 5.25 5.20 1,500 0 0.1
11/02/2010
5.16
 18,210 5.11 5.16 5.02 0 0 0
10/02/2010
5.11
 11,170 5.02 5.16 5.07 50 0 0.0
09/02/2010
5.02
 50,380 5.11 5.11 5.02 7,160 0 0.4
08/02/2010
5.11
 27,330 5.07 5.16 5.02 2,430 10,580 -0.5
05/02/2010
5.07
 78,500 5.20 5.20 5.02 20,000 2,700 1.0
04/02/2010
5.20
 43,580 5.20 5.25 5.16 32,820 0 1.9
03/02/2010
5.20
 34,150 5.02 5.20 5.07 23,250 0 1.3
02/02/2010
5.02
 40,850 4.98 5.07 5.02 20,040 0 1.1
01/02/2010
4.98
 56,220 5.02 5.07 4.98 27,850 100 1.5
29/01/2010
5.02
 51,740 5.07 5.16 4.98 10,220 0 0.6
28/01/2010
5.07
 29,870 5.16 5.16 5.07 1,920 100 0.1
27/01/2010
5.16
 50,960 5.34 5.34 5.16 21,600 0 1.2
26/01/2010
5.34
 58,340 5.16 5.34 5.20 8,950 0 0.5
25/01/2010
5.16
 62,040 4.98 5.16 4.98 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |