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)
20/01/2012
3.97
 61,490 3.96 3.98 3.94 0 2,980 -0.1
19/01/2012
3.96
 103,890 3.93 3.98 3.87 25,400 35,000 -0.4
18/01/2012
3.93
 27,190 3.80 3.93 3.82 0 0 0
17/01/2012
3.80
 59,730 3.93 3.93 3.80 1,500 0 0.1
16/01/2012
3.93
 88,060 3.90 3.93 3.84 1,800 32,370 -1.1
13/01/2012
3.90
 59,340 3.97 3.98 3.90 0 10,000 -0.4
12/01/2012
3.97
 34,870 3.97 3.97 3.90 0 0 0
11/01/2012
3.97
 29,780 3.97 3.99 3.94 0 0 0
10/01/2012
3.97
 55,220 3.96 3.97 3.91 1,500 3,870 -0.1
09/01/2012
3.96
 75,280 4.03 4.04 3.94 0 0 0
06/01/2012
4.03
 100,550 4.02 4.06 3.98 50,000 27,090 0.9
05/01/2012
4.02
 103,500 4.00 4.02 3.95 64,110 0 2.5
04/01/2012
4.00
 36,660 4.09 4.10 4.00 0 260 0.0
03/01/2012
4.09
 59,520 4.12 4.16 4.02 56,900 0 2.3
30/12/2011
4.12
 233,960 4.16 4.16 4.06 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
4.16
 140,300 3.96 4.16 3.94 0 22,820 -0.9
28/12/2011
3.96
 132,380 3.95 4.00 3.84 54,610 33,250 0.8
27/12/2011
3.95
 97,370 3.93 4.04 3.82 1,500 33,660 -1.2
26/12/2011
3.93
 85,860 3.90 3.93 3.81 500 0 0.0
23/12/2011
3.90
 82,770 3.89 3.95 3.79 10,000 9,470 0.0
22/12/2011
3.89
 323,370 3.90 3.90 3.76 0 137,650 -5.3
21/12/2011
3.90
 100,250 3.93 3.95 3.81 500 0 0.0
20/12/2011
3.93
 117,480 4.10 4.10 3.92 11,060 0 0.4
19/12/2011
4.10
 600,890 4.08 4.12 3.96 402,000 235,280 6.8
16/12/2011
4.08
 783,440 3.89 4.08 3.86 578,070 291,210 11.4
15/12/2011
3.89
 290,780 3.89 3.89 3.83 224,070 15,000 8.1
14/12/2011
3.89
 140,330 3.85 3.89 3.85 179,000 0 6.9
13/12/2011
3.85
 118,880 3.90 3.92 3.85 52,000 0 2.0
12/12/2011
3.90
 95,590 3.75 3.93 3.73 29,680 0 1.1
09/12/2011
3.75
 178,040 3.88 3.88 3.74 41,500 0 1.6
08/12/2011
3.88
 245,400 4.06 4.06 3.88 71,000 0 2.8
07/12/2011
4.06
 631,030 3.89 4.08 4.00 381,990 75,500 12.5
06/12/2011
3.89
 70,380 3.71 3.89 3.89 71,980 2,000 2.7
05/12/2011
3.71
 130,570 3.54 3.71 3.71 46,000 101,500 -2.1
02/12/2011
3.54
 226,270 3.52 3.57 3.52 50,000 0 1.8
01/12/2011
3.52
 28,130 3.55 3.55 3.52 500 1,500 0.0
30/11/2011
3.55
 59,500 3.56 3.59 3.55 0 0 0
29/11/2011
3.56
 52,860 3.56 3.59 3.52 0 0 0
28/11/2011
3.56
 78,790 3.55 3.61 3.54 100,000 500 3.6
25/11/2011
3.55
 58,820 3.55 3.56 3.55 22,470 0 0.8
24/11/2011
3.55
 84,720 3.54 3.55 3.50 400 0 0.0
23/11/2011
3.54
 100,750 3.51 3.54 3.50 5,000 0 0.2
22/11/2011
3.51
 83,390 3.51 3.55 3.51 0 0 0
21/11/2011
3.51
 60,760 3.51 3.53 3.50 0 0 0
18/11/2011
3.51
 136,580 3.50 3.51 3.48 84,450 0 3.0
17/11/2011
3.50
 146,180 3.48 3.53 3.46 83,960 300 2.9
16/11/2011
3.48
 118,850 3.45 3.55 3.45 0 32,700 -1.1
15/11/2011
3.45
 212,430 3.45 3.48 3.34 116,000 0 4.0
14/11/2011
3.45
 225,190 3.45 3.47 3.44 131,590 42,900 3.1
11/11/2011
3.45
 225,300 3.48 3.52 3.45 154,000 97,620 2.0
10/11/2011
3.48
 180,760 3.50 3.50 3.47 160,000 0 5.6
09/11/2011
3.50
 140,540 3.52 3.55 3.50 80,000 1,480 2.8
08/11/2011
3.52
 114,900 3.55 3.58 3.50 0 20,000 -0.7
07/11/2011
3.55
 123,900 3.61 3.64 3.55 3,100 0 0.1
04/11/2011
3.61
 102,710 3.61 3.63 3.58 32,500 15,000 0.6
03/11/2011
3.61
 312,790 3.56 3.63 3.60 149,790 0 5.4
02/11/2011
3.56
 119,310 3.60 3.63 3.56 0 0 0
01/11/2011
3.60
 246,720 3.56 3.66 3.56 128,600 0 4.6
31/10/2011
3.56
 207,800 3.66 3.68 3.56 0 0 0
28/10/2011
3.66
 243,640 3.62 3.70 3.62 0 0 0
27/10/2011
3.62
 158,940 3.65 3.66 3.60 0 0 0
26/10/2011
3.65
 105,180 3.64 3.67 3.63 0 0 0
25/10/2011
3.64
 131,270 3.66 3.69 3.63 5,000 0 0.2
24/10/2011
3.66
 93,240 3.66 3.72 3.65 0 0 0
21/10/2011
3.66
 175,480 3.70 3.74 3.66 1,000 2,000 0.0
20/10/2011
3.70
 138,790 3.76 3.76 3.65 2,000 0 0.1
19/10/2011
3.76
 131,110 3.76 3.81 3.70 0 11,200 -0.4
18/10/2011
3.76
 276,740 3.67 3.85 3.71 0 0 0
17/10/2011
3.67
 122,470 3.72 3.75 3.62 2,300 0 0.1
14/10/2011
3.72
 184,790 3.72 3.78 3.64 55,000 0 2.1
13/10/2011
3.72
 185,400 3.64 3.75 3.60 42,980 0 1.6
12/10/2011
3.64
 337,020 3.57 3.69 3.50 150,240 20,450 4.7
11/10/2011
3.57
 440,900 3.75 3.80 3.57 0 30,000 -1.1
10/10/2011
3.75
 221,720 3.84 3.87 3.75 0 10,000 -0.4
07/10/2011
3.84
 222,080 3.80 3.88 3.77 0 0 0
06/10/2011
3.80
 233,410 3.84 3.94 3.77 0 2,000 -0.1
05/10/2011
3.84
 188,370 3.88 3.94 3.75 200,000 200,000 0
04/10/2011
3.88
 185,540 4.08 4.08 3.88 0 20,660 -0.8
03/10/2011
4.08
 296,210 3.90 4.09 3.91 50,000 40,000 0.4
30/09/2011
3.90
 737,100 3.72 3.90 3.72 100,000 167,420 -2.6
29/09/2011
3.72
 483,200 3.71 3.76 3.68 120,000 24,700 3.5
28/09/2011
3.71
 225,840 3.58 3.71 3.60 160,000 5,500 5.7
27/09/2011
3.58
 147,840 3.56 3.63 3.57 0 3,200 -0.1
26/09/2011
3.56
 123,190 3.65 3.69 3.56 8,000 0 0.3
23/09/2011
3.65
 222,360 3.73 3.77 3.65 24,700 0 0.9
22/09/2011
3.73
 549,540 3.59 3.76 3.58 1,000 25,200 -0.9
21/09/2011
3.59
 145,910 3.58 3.63 3.57 0 2,000 -0.1
20/09/2011
3.58
 142,580 3.63 3.64 3.56 42,700 2,000 1.5
19/09/2011
3.63
 127,520 3.61 3.66 3.60 13,710 1,500 0.4
16/09/2011
3.61
 92,680 3.60 3.64 3.50 114,200 0 4.1
15/09/2011
3.60
 96,580 3.65 3.66 3.48 104,000 0 3.7
14/09/2011
3.65
 238,460 3.53 3.70 3.36 1,247,810 0 44.9
13/09/2011
3.53
 211,660 3.53 3.55 3.36 20,300 300 0.7
12/09/2011
3.53
 253,400 3.69 3.75 3.51 0 0 0
09/09/2011
3.69
 462,320 3.57 3.74 3.60 43,250 0 1.6
08/09/2011
3.57
 160,920 3.40 3.57 3.53 27,990 0 1.0
07/09/2011
3.40
 290,910 3.24 3.40 3.34 49,370 40,000 0.3
06/09/2011
3.24
 235,010 3.09 3.24 3.04 111,950 0 3.5
05/09/2011
3.09
 128,140 3.01 3.09 3.02 68,430 0 2.1
01/09/2011
3.01
 88,640 3.04 3.06 3.01 5,000 0 0.2

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