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)
07/03/2025
60.99
 352,400 60.73 61.19 60.47 0 0 0
06/03/2025
60.86
 280,100 61.45 61.45 60.73 0 0 0
05/03/2025
60.41
 693,200 61.06 61.25 60.41 0 0 0
04/03/2025
61.19
 258,500 61.12 61.45 60.99 0 0 0
03/03/2025
61.12
 226,000 61.06 61.51 60.93 0 0 0
28/02/2025
61.06
 578,000 61.51 61.58 60.73 0 0 0
27/02/2025
61.51
 244,200 62.16 62.23 61.51 0 0 0
26/02/2025
62.10
 621,300 62.03 62.10 61.58 0 0 0
25/02/2025
62.03
 371,600 61.64 62.23 61.51 0 0 0
24/02/2025
61.45
 195,900 61.38 61.77 61.32 0 0 0
21/02/2025
61.25
 246,200 61.12 61.64 61.12 0 0 0
20/02/2025
61.12
 344,200 61.58 61.64 61.06 0 0 0
19/02/2025
61.71
 322,600 60.80 61.71 60.80 0 0 0
18/02/2025
60.80
 705,200 61.84 61.84 60.80 0 0 0
17/02/2025
61.97
 550,700 61.84 62.03 60.99 0 0 0
14/02/2025
62.10
 234,900 62.36 62.48 61.71 0 0 0
13/02/2025
61.71
 230,100 62.03 62.10 61.45 0 0 0
12/02/2025
61.71
 172,000 61.77 62.03 61.45 0 0 0
11/02/2025
61.38
 290,000 61.90 62.29 61.38 0 0 0
10/02/2025: Cổ tức tiền mặt tỉ lệ: 6%
10/02/2025
61.84
 637,700 63.33 63.33 61.71 0 0 0
07/02/2025
63.46
 558,100 63.78 64.23 63.14 0 0 0
06/02/2025
64.30
 1,460,800 63.52 64.56 63.46 0 0 0
05/02/2025
63.39
 391,900 63.33 63.46 63.20 0 0 0
04/02/2025
63.39
 448,400 63.46 63.59 63.20 0 0 0
03/02/2025
60.68
 578,000 61.14 61.20 60.36 0 0 0
31/01/2025
23.18
 6,415,200 24.18 24.21 22.59 0 0 0
30/01/2025
23.18
 6,415,200 24.18 24.21 22.59 0 0 0
29/01/2025
23.18
 6,415,200 24.18 24.21 22.59 0 0 0
28/01/2025
23.18
 6,415,200 24.18 24.21 22.59 0 0 0
27/01/2025
23.18
 6,415,200 24.18 24.21 22.59 0 0 0
24/01/2025
63.01
 460,800 62.81 63.27 62.75 0 0 0
23/01/2025
62.68
 560,300 62.49 62.68 62.10 0 0 0
22/01/2025
61.85
 235,300 61.91 61.97 61.72 0 0 0
21/01/2025
61.72
 134,500 62.17 62.17 60.68 0 0 0
20/01/2025
62.04
 346,700 61.78 62.04 61.46 0 0 0
17/01/2025
61.46
 96,100 61.65 61.65 61.26 0 0 0
16/01/2025
61.33
 340,300 60.75 61.78 60.75 0 0 0
15/01/2025
60.88
 414,700 61.33 61.85 60.43 0 0 0
14/01/2025
61.59
 414,700 61.72 61.72 60.94 0 0 0
13/01/2025
60.94
 363,500 60.49 61.26 60.36 0 0 0
10/01/2025
60.55
 308,800 61.65 61.65 60.55 0 0 0
09/01/2025
61.39
 166,200 61.97 61.97 61.39 0 0 0
08/01/2025
61.97
 286,000 61.07 62.36 60.88 0 0 0
07/01/2025
61.07
 682,800 62.10 62.36 61.07 0 0 0
06/01/2025
62.49
 448,400 62.56 62.56 62.04 0 0 0
03/01/2025
62.36
 455,800 62.94 63.20 62.10 0 0 0
02/01/2025
63.20
 356,800 63.27 63.27 62.94 0 0 0
01/01/2025
63.20
 495,200 62.94 63.20 62.94 0 0 0
31/12/2024
63.20
 495,200 62.94 63.20 62.94 0 0 0
30/12/2024
62.94
 806,200 62.94 63.59 62.75 0 0 0
27/12/2024
63.01
 413,800 63.01 63.01 62.62 0 0 0
26/12/2024
62.94
 414,800 63.20 63.27 62.68 0 0 0
25/12/2024
63.01
 506,000 62.94 63.20 62.62 0 0 0
24/12/2024
62.75
 508,300 62.81 62.81 61.97 0 0 0
23/12/2024
62.81
 344,100 62.62 63.14 62.56 0 0 0
20/12/2024
62.62
 180,800 62.75 62.88 62.49 0 0 0
19/12/2024
62.88
 601,400 62.36 62.88 62.23 0 0 0
18/12/2024
62.94
 333,700 63.01 63.14 62.62 0 0 0
17/12/2024
63.14
 248,300 63.27 63.33 62.94 0 0 0
16/12/2024
63.39
 1,231,800 62.94 63.98 62.94 0 0 0
13/12/2024
62.62
 645,100 62.62 62.68 62.36 0 0 0
12/12/2024
62.49
 1,426,700 62.49 63.33 62.10 0 0 0
11/12/2024
62.49
 1,067,500 62.43 62.62 62.10 0 0 0
10/12/2024
62.62
 740,300 62.62 63.01 62.17 0 0 0
09/12/2024
62.49
 919,500 62.43 62.88 62.36 0 0 0
06/12/2024
62.23
 724,900 62.23 62.30 61.78 0 0 0
05/12/2024
61.97
 1,299,600 60.94 62.43 60.94 0 0 0
04/12/2024
60.81
 654,300 60.49 60.88 60.36 0 0 0
03/12/2024
60.43
 346,700 60.68 60.81 60.43 0 0 0
02/12/2024
60.68
 1,199,700 60.04 60.88 60.04 0 0 0
29/11/2024
59.97
 845,800 60.17 60.23 59.91 0 0 0
28/11/2024
59.91
 245,000 60.49 60.49 59.91 0 0 0
27/11/2024
60.04
 286,900 59.91 60.23 59.84 0 0 0
26/11/2024
59.91
 381,000 59.97 60.04 59.72 0 0 0
25/11/2024
59.97
 268,200 60.17 60.23 59.78 0 0 0
22/11/2024
59.97
 379,700 60.75 60.75 59.59 0 0 0
21/11/2024
60.68
 796,600 59.91 60.68 59.46 0 0 0
20/11/2024
59.91
 707,000 59.13 59.91 58.75 0 0 0
19/11/2024
59.20
 401,800 59.52 59.52 58.62 0 0 0
18/11/2024
59.33
 694,900 59.52 59.59 58.49 0 0 0
15/11/2024
59.01
 899,000 59.97 59.97 58.81 0 0 0
14/11/2024
60.04
 383,300 60.04 60.43 59.97 0 0 0
13/11/2024
60.04
 285,500 60.10 60.10 59.84 0 0 0
12/11/2024
60.17
 370,600 59.72 60.17 59.46 0 0 0
11/11/2024
59.97
 748,100 59.91 60.04 59.33 0 0 0
08/11/2024
60.04
 522,300 60.23 60.23 59.78 0 0 0
07/11/2024
60.23
 779,800 60.88 60.94 59.97 0 0 0
06/11/2024
60.88
 711,100 60.43 61.26 60.17 0 0 0
05/11/2024
60.36
 739,200 59.84 60.62 59.78 0 0 0
04/11/2024
59.84
 1,227,400 59.39 60.17 59.20 0 0 0
01/11/2024
59.01
 3,488,600 60.81 60.81 59.01 0 0 0
31/10/2024
61.20
 475,500 61.85 61.85 61.14 0 0 0
30/10/2024
61.65
 277,600 62.23 62.30 61.52 0 0 0
29/10/2024
62.17
 1,062,200 61.33 62.23 61.33 0 0 0
28/10/2024
61.26
 704,000 60.81 61.26 59.78 0 0 0
25/10/2024
60.75
 438,600 60.75 60.81 60.62 0 0 0
24/10/2024
60.68
 751,200 60.62 60.75 60.30 0 0 0
23/10/2024
60.55
 821,900 60.23 60.62 60.10 0 0 0
22/10/2024
60.04
 1,330,700 60.94 61.07 59.78 0 0 0
21/10/2024
61.07
 400,300 61.33 61.46 61.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |