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)
18/06/2010
3.51
 134,640 3.48 3.54 3.51 95,290 0 5.6
17/06/2010
3.48
 138,390 3.51 3.51 3.48 106,720 0 6.3
16/06/2010
3.51
 221,590 3.51 3.54 3.48 173,000 148,220 1.5
15/06/2010
3.51
 72,430 3.45 3.51 3.45 53,000 0 3.1
14/06/2010
3.45
 57,720 3.51 3.51 3.45 15,000 0 0.9
11/06/2010
3.51
 181,460 3.51 3.54 3.51 109,200 110,000 -0.0
10/06/2010
3.51
 251,470 3.51 3.51 3.48 195,830 213,750 -1.1
09/06/2010
3.51
 63,070 3.48 3.54 3.48 40,020 21,710 1.1
08/06/2010
3.48
 35,560 3.48 3.51 3.42 420 17,960 -1.0
07/06/2010
3.48
 30,300 3.51 3.51 3.45 0 12,630 -0.7
04/06/2010
3.51
 349,190 3.42 3.56 3.51 0 92,360 -5.5
03/06/2010
3.42
 142,680 3.42 3.45 3.42 162,880 50,000 6.5
02/06/2010
3.42
 33,830 3.48 3.48 3.42 0 8,160 -0.5
01/06/2010
3.48
 21,150 3.45 3.48 3.39 0 0 0
31/05/2010
3.45
 9,900 3.51 3.54 3.45 0 500 -0.0
28/05/2010
3.51
 116,680 3.45 3.54 3.48 0 1,000 -0.1
27/05/2010
3.45
 124,320 3.39 3.45 3.30 0 1,000 -0.1
26/05/2010
3.39
 150,280 3.36 3.42 3.36 11,500 0 0.7
25/05/2010
3.36
 77,980 3.36 3.42 3.36 21,620 500 1.2
24/05/2010
3.36
 25,110 3.30 3.36 3.27 1,000 0 0.1
21/05/2010
3.30
 248,310 3.45 3.45 3.30 34,520 0 1.9
20/05/2010
3.45
 51,460 3.30 3.45 3.27 16,480 0 0.9
19/05/2010
3.30
 84,280 3.42 3.42 3.30 0 18,600 -1.0
18/05/2010
3.42
 49,410 3.42 3.42 3.39 1,000 0 0.1
17/05/2010
3.42
 52,790 3.48 3.48 3.42 600 0 0.0
14/05/2010
3.48
 50,660 3.51 3.56 3.48 0 0 0
13/05/2010
3.51
 110,730 3.51 3.56 3.48 70 1,380 -0.1
12/05/2010
3.51
 116,500 3.56 3.56 3.48 30,000 18,950 0.7
11/05/2010
3.56
 103,840 3.54 3.56 3.51 0 38,550 -2.3
10/05/2010
3.54
 77,280 3.56 3.56 3.51 1,500 0 0.1
07/05/2010
3.56
 153,640 3.65 3.65 3.56 1,200 0 0.1
06/05/2010
3.65
 221,790 3.56 3.71 3.56 0 1,800 -0.1
05/05/2010
3.56
 161,520 3.62 3.62 3.56 5,000 0 0.3
04/05/2010
3.62
 42,660 3.59 3.62 3.59 22,540 0 1.4
29/04/2010
3.59
 48,270 3.59 3.62 3.56 6,370 0 0.4
28/04/2010
3.59
 64,250 3.62 3.62 3.56 23,650 0 1.4
27/04/2010
3.62
 62,710 3.65 3.65 3.59 37,660 0 2.3
26/04/2010
3.65
 102,180 3.65 3.65 3.56 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
3.65
 195,570 3.62 3.80 3.65 64,630 0 4.0
21/04/2010
3.62
 264,130 3.48 3.62 3.54 18,640 300 1.1
20/04/2010
3.48
 68,980 3.51 3.54 3.48 0 140 -0.0
19/04/2010
3.51
 111,930 3.57 3.57 3.51 13,590 500 0.8
16/04/2010
3.57
 70,510 3.62 3.62 3.57 11,080 0 0.7
15/04/2010
3.62
 73,450 3.57 3.62 3.57 44,880 3,000 2.6
14/04/2010
3.57
 72,670 3.59 3.59 3.57 10,000 0 0.6
13/04/2010
3.59
 65,530 3.59 3.62 3.59 15,000 0 0.9
12/04/2010
3.59
 256,740 3.59 3.65 3.57 13,200 70,000 -3.5
09/04/2010
3.59
 109,390 3.57 3.59 3.57 2,500 1,500 0.1
08/04/2010
3.57
 128,320 3.68 3.71 3.57 33,340 800 2.0
07/04/2010
3.68
 187,120 3.65 3.71 3.59 0 0 0
06/04/2010
3.65
 463,200 3.59 3.77 3.65 80,940 4,000 4.8
05/04/2010
3.59
 329,860 3.45 3.59 3.45 11,100 500 0.6
02/04/2010
3.45
 91,810 3.45 3.48 3.42 19,530 500 1.1
01/04/2010
3.45
 95,420 3.42 3.48 3.39 17,220 0 1.0
31/03/2010
3.42
 124,280 3.39 3.45 3.36 6,960 0 0.4
30/03/2010
3.39
 163,560 3.42 3.45 3.36 0 250 -0.0
29/03/2010
3.42
 254,430 3.39 3.45 3.33 0 0 0
26/03/2010
3.39
 173,340 3.39 3.39 3.27 2,210 0 0.1
25/03/2010
3.39
 117,710 3.42 3.42 3.30 30 0 0.0
24/03/2010
3.42
 184,340 3.48 3.51 3.36 2,930 0 0.2
23/03/2010
3.48
 623,330 3.33 3.48 3.33 7,010 0 0.4
22/03/2010
3.33
 103,830 3.18 3.33 3.33 0 3,030 -0.2
19/03/2010
3.18
 161,150 3.24 3.27 3.18 34,360 0 1.9
18/03/2010
3.24
 59,700 3.21 3.27 3.21 19,570 0 1.1
17/03/2010
3.21
 85,800 3.30 3.30 3.21 20,500 0 1.1
16/03/2010
3.30
 64,200 3.36 3.36 3.24 10,000 0 0.6
15/03/2010
3.36
 89,890 3.36 3.42 3.36 21,440 0 1.2
12/03/2010
3.36
 123,540 3.30 3.36 3.30 32,910 7,500 1.4
11/03/2010
3.30
 53,730 3.33 3.33 3.30 480 0 0.0
10/03/2010
3.33
 55,930 3.36 3.36 3.30 0 0 0
09/03/2010
3.36
 183,740 3.27 3.36 3.27 35,020 100 2.0
08/03/2010
3.27
 68,060 3.24 3.30 3.24 0 0 0
05/03/2010
3.24
 73,590 3.21 3.24 3.21 1,550 0 0.1
04/03/2010
3.21
 122,200 3.21 3.33 3.21 0 0 0
03/03/2010
3.21
 41,050 3.18 3.21 3.18 0 0 0
02/03/2010
3.18
 33,140 3.24 3.27 3.18 0 2,150 -0.1
01/03/2010
3.24
 50,000 3.12 3.24 3.12 0 0 0
26/02/2010
3.12
 76,240 3.18 3.21 3.12 100 22,960 -1.2
25/02/2010
3.18
 46,560 3.15 3.21 3.15 0 36,490 -2.0
24/02/2010
3.15
 78,440 3.24 3.24 3.15 0 26,740 -1.4
23/02/2010
3.24
 36,860 3.36 3.36 3.24 7,720 0 0.4
22/02/2010
3.36
 21,940 3.36 3.39 3.36 0 0 0
12/02/2010
3.36
 17,850 3.33 3.39 3.36 1,500 0 0.1
11/02/2010
3.33
 18,210 3.30 3.33 3.24 0 0 0
10/02/2010
3.30
 11,170 3.24 3.33 3.27 50 0 0.0
09/02/2010
3.24
 50,380 3.30 3.30 3.24 7,160 0 0.4
08/02/2010
3.30
 27,330 3.27 3.33 3.24 2,430 10,580 -0.5
05/02/2010
3.27
 78,500 3.36 3.36 3.24 20,000 2,700 1.0
04/02/2010
3.36
 43,580 3.36 3.39 3.33 32,820 0 1.9
03/02/2010
3.36
 34,150 3.24 3.36 3.27 23,250 0 1.3
02/02/2010
3.24
 40,850 3.21 3.27 3.24 20,040 0 1.1
01/02/2010
3.21
 56,220 3.24 3.27 3.21 27,850 100 1.5
29/01/2010
3.24
 51,740 3.27 3.33 3.21 10,220 0 0.6
28/01/2010
3.27
 29,870 3.33 3.33 3.27 1,920 100 0.1
27/01/2010
3.33
 50,960 3.45 3.45 3.33 21,600 0 1.2
26/01/2010
3.45
 58,340 3.33 3.45 3.36 8,950 0 0.5
25/01/2010
3.33
 62,040 3.21 3.33 3.21 2,000 0 0.1
22/01/2010
3.21
 99,740 3.24 3.33 3.15 42,900 41,000 0.1
21/01/2010
3.24
 98,870 3.36 3.42 3.24 50,680 0 2.9
20/01/2010
3.36
 31,180 3.45 3.45 3.36 10,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |