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)
13/09/2023
80.77
 782,500 81.06 81.83 80.38 20,200 0 1.7
12/09/2023
81.06
 510,000 81.06 81.06 79.60 0 60,000 -5.0
11/09/2023
81.06
 816,700 81.45 81.93 79.02 0 1,700 -0.1
08/09/2023
81.45
 695,300 81.64 82.03 80.77 0 18,800 -1.6
07/09/2023
81.64
 1,808,500 78.63 82.71 79.02 80,100 9,800 5.8
06/09/2023
78.63
 721,800 78.05 78.63 77.95 38,000 0 3.1
05/09/2023
78.05
 346,000 78.05 78.73 77.76 500 35,000 -2.8
31/08/2023
78.05
 728,000 78.25 78.83 78.05 0 80,100 -6.5
30/08/2023
78.25
 506,000 77.95 78.34 77.47 0 80,000 -6.4
29/08/2023
77.95
 768,000 77.08 78.44 77.08 0 42,500 -3.4
28/08/2023
77.08
 456,600 75.92 77.08 75.92 100 44,600 -3.5
25/08/2023
75.92
 593,000 75.63 76.21 74.95 0 0 0
24/08/2023
75.63
 258,400 75.14 75.82 74.95 0 0 0
23/08/2023
75.14
 329,100 76.11 76.11 74.75 0 108,100 -8.4
22/08/2023
76.11
 545,500 76.60 76.60 74.75 104,900 84,100 1.7
21/08/2023
76.60
 550,300 76.11 77.08 74.66 67,100 63,000 0.4
18/08/2023
76.11
 1,087,700 77.76 77.76 73.69 300 132,000 -10.5
17/08/2023
77.76
 726,900 77.76 78.05 75.63 0 105,000 -8.3
16/08/2023
77.76
 586,800 76.60 77.76 76.21 89,700 102,100 -0.9
15/08/2023
76.60
 713,400 76.98 76.98 75.92 0 151,300 -11.9
14/08/2023
76.98
 519,100 76.98 77.57 76.69 8,100 24,400 -1.3
11/08/2023
76.98
 568,900 76.60 78.15 76.60 97,100 89,800 0.7
10/08/2023
76.60
 1,184,900 77.86 78.05 76.50 10,300 1,600 0.7
09/08/2023
77.86
 596,700 78.92 78.92 77.86 29,300 8,100 1.7
08/08/2023
78.92
 578,200 79.70 80.09 78.44 11,700 79,200 -5.5
07/08/2023
79.70
 618,400 78.34 79.70 78.15 2,600 27,900 -2.1
04/08/2023
78.34
 1,237,200 78.83 79.12 77.76 99,600 29,700 5.7
03/08/2023
78.83
 555,500 79.02 79.60 77.95 12,200 11,700 0.0
02/08/2023
79.02
 434,600 78.54 79.02 77.66 1,700 2,600 -0.1
01/08/2023
78.54
 2,546,300 80.48 80.86 78.54 1,506,700 99,600 116.5
31/07/2023
80.48
 1,245,400 80.09 81.54 79.80 730,100 12,200 59.6
28/07/2023
80.09
 1,271,700 78.44 80.28 78.73 774,900 1,700 63.5
27/07/2023
78.44
 988,000 79.31 79.31 77.76 217,400 800 17.5
26/07/2023
79.31
 1,611,300 78.05 79.51 77.66 407,900 150,600 21.0
25/07/2023
78.05
 1,918,100 76.89 78.54 76.60 362,000 489,800 -10.1
24/07/2023
76.89
 1,348,400 77.57 78.05 76.50 103,200 463,300 -28.6
21/07/2023
77.57
 1,050,100 76.50 78.25 76.31 95,000 159,900 -5.2
20/07/2023
76.50
 701,000 76.21 76.50 75.63 94,700 14,700 6.3
19/07/2023
76.21
 969,200 77.28 77.37 76.11 228,500 5,100 17.6
18/07/2023
77.28
 1,035,100 77.86 77.95 76.60 329,900 7,900 25.7
17/07/2023
77.86
 2,521,400 76.02 78.15 76.02 574,800 53,800 41.7
14/07/2023
76.02
 1,378,100 75.63 77.76 75.53 482,200 45,700 34.8
13/07/2023
75.63
 3,894,700 71.65 75.72 71.85 866,300 701,300 12.9
12/07/2023
71.65
 897,800 72.23 72.43 71.56 105,600 241,200 -10.0
11/07/2023
72.23
 1,309,300 71.46 72.52 71.46 137,200 505,400 -27.4
10/07/2023
71.46
 1,085,300 69.62 71.65 70.10 166,200 486,300 -23.4
07/07/2023
69.62
 1,310,100 70.39 70.97 69.62 19,800 775,700 -54.5
06/07/2023
70.39
 1,152,400 71.65 71.65 70.39 111,300 433,200 -23.6
05/07/2023
71.65
 1,223,400 71.75 72.62 71.56 57,000 661,200 -44.8
04/07/2023
71.75
 810,200 71.75 71.94 71.36 128,000 302,800 -12.9
03/07/2023
71.75
 1,031,000 72.72 72.82 71.36 165,100 643,400 -35.4
30/06/2023
72.72
 1,239,300 72.14 72.91 71.56 317,600 641,900 -23.9
29/06/2023
72.14
 950,300 72.52 73.49 71.75 242,700 388,500 -10.8
28/06/2023
72.52
 559,200 73.20 73.40 72.23 157,700 147,600 0.8
27/06/2023
73.20
 797,700 73.11 74.08 72.23 2,500 0 0.2
26/06/2023
73.11
 679,900 73.11 73.40 72.04 326,900 0 24.7
23/06/2023
73.11
 1,234,400 72.23 73.59 71.94 189,900 136,400 4.0
22/06/2023
72.23
 1,305,700 70.59 72.23 70.97 251,300 110,300 10.5
21/06/2023
70.59
 807,300 70.10 70.78 69.42 313,300 341,300 -2.0
20/06/2023
70.10
 1,044,200 70.10 70.10 68.84 162,800 730,300 -40.4
19/06/2023
70.10
 864,000 70.59 70.59 69.03 130,800 406,000 -19.7
16/06/2023
70.59
 1,005,800 71.07 71.75 70.39 101,700 210,000 -8.0
15/06/2023
71.07
 504,900 70.59 71.26 70.29 84,000 89,500 -0.4
14/06/2023
70.59
 506,900 71.07 71.75 70.59 18,500 117,200 -7.2
13/06/2023
71.07
 1,436,700 70.29 72.23 70.49 1,800 306,700 -22.5
12/06/2023
70.29
 579,100 69.81 70.29 69.23 6,900 92,000 -6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
69.81
 715,300 69.42 70.00 69.33 38,200 70,000 -2.3
08/06/2023
69.42
 511,900 69.81 70.00 69.23 1,200 16,800 -1.1
07/06/2023
69.81
 767,100 70.00 70.00 69.13 0 86,000 -6.2
06/06/2023
70.00
 633,400 70.86 70.86 69.61 3,400 38,200 -2.5
05/06/2023
70.86
 553,900 70.19 71.44 70.19 18,500 1,200 1.3
02/06/2023
70.19
 779,700 67.60 70.19 67.69 0 11,100 -0.8
01/06/2023
67.60
 357,000 68.17 68.36 67.40 0 4,000 -0.3
31/05/2023
68.17
 328,600 68.36 68.56 68.08 6,500 55,500 -3.5
30/05/2023
68.36
 497,900 68.65 69.04 68.17 0 29,400 -2.1
29/05/2023
68.65
 276,500 69.23 69.61 68.36 0 17,600 -1.3
26/05/2023
69.23
 296,500 68.46 69.33 68.56 14,300 9,300 0.4
25/05/2023
68.46
 389,000 68.75 69.04 68.27 0 6,700 -0.5
24/05/2023
68.75
 437,200 69.42 69.90 68.65 0 28,400 -2.0
23/05/2023
69.42
 620,800 69.23 70.67 69.33 167,900 14,300 11.2
22/05/2023
69.23
 276,600 69.71 70.19 69.23 0 0 0
19/05/2023
69.71
 311,300 70.67 70.96 69.71 0 0 0
18/05/2023
70.67
 357,500 71.73 71.73 70.67 0 167,900 -12.4
17/05/2023
71.73
 196,200 71.63 71.92 71.35 0 0 0
16/05/2023
71.63
 206,200 72.31 72.40 71.63 0 0 0
15/05/2023
72.31
 225,600 72.11 72.60 72.11 0 0 0
12/05/2023
72.11
 353,200 72.11 72.31 71.54 0 0 0
11/05/2023
72.11
 341,000 72.31 72.88 71.92 300 0 0.0
10/05/2023
72.31
 332,600 72.69 72.88 72.21 0 0 0
09/05/2023
72.69
 195,500 72.98 73.56 72.50 0 300 -0.0
08/05/2023
72.98
 215,700 73.27 73.56 72.88 0 300 -0.0
05/05/2023
73.27
 191,600 73.27 74.04 73.08 46,000 500 3.5
04/05/2023
73.27
 250,700 74.04 74.04 73.08 200 0 0.0
28/04/2023
74.04
 248,300 72.79 74.04 72.11 0 0 0
27/04/2023
72.79
 373,200 72.69 73.75 71.83 0 46,000 -3.5
26/04/2023
72.69
 648,400 72.60 72.88 71.15 714,400 700,266 1.1
25/04/2023
72.60
 378,900 73.56 74.04 72.60 8,500 0 0.6
24/04/2023
73.56
 193,300 74.04 74.33 73.56 0 0 7.6
21/04/2023
74.04
 399,000 74.23 75.10 73.65 281,000 182,800 7.6
20/04/2023
74.23
 271,200 75.00 75.48 74.04 17,100 8,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |