CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.90
-1.10
(-1.10%)
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
(2024-08-20) 		-9.10 -8.43% 30,206,300 15,193 -13.0
98.90
109.30
98.90
2 tháng
(2024-07-22) 		4.70 4.99% 54,537,400 -559 -17.4
93.80
109.30
98.90
3 tháng
(2024-06-21) 		1.20 1.23% 78,255,500 -7,237 -18.0
93.80
109.30
98.90
6 tháng
(2024-03-25) 		2.90 3.02% 165,009,800 -178,341 -132.8
91.50
109.30
98.90
12 tháng
(2023-09-25) 		20.41 26% 286,690,700 -250,856 -138.8
71.57
109.30
98.90
24 tháng
(2022-09-30) 		21.75 28.19% 417,352,200 -1,545,489 -191.9
68.38
109.30
98.90
36 tháng
(2021-10-05) 		30.14 43.84% 616,810,300 1,827,055 226.8
64.64
109.30
98.90
60 tháng
(2019-10-16) 		43.06 77.11% 953,682,430 1,576,132 208.7
31.98
109.30
98.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
80.08
 264,400 81.45 81.45 79.30 0 9,133 -0.7
13/02/2023
81.45
 410,400 81.25 82.13 80.47 148,900 148,900 0
10/02/2023
81.25
 469,100 80.86 81.74 80.67 150,000 150,000 0
09/02/2023
80.86
 404,300 80.86 81.45 80.57 227,400 227,400 0
08/02/2023
80.86
 292,400 81.06 81.84 80.08 0 0 -1.8
07/02/2023
81.06
 309,100 81.74 82.62 80.47 0 0 -1.8
06/02/2023
81.74
 345,800 80.08 83.01 80.57 21,000 42,800 -1.8
03/02/2023
80.08
 2,089,000 83.40 83.79 80.08 0 0 0.9
02/02/2023
83.40
 607,600 84.57 85.54 83.01 61,000 50,000 0.9
01/02/2023
84.57
 465,000 87.98 89.25 83.88 36,833 0 3.2
31/01/2023
87.98
 602,900 89.93 90.81 87.69 363,300 113,600 22.5
30/01/2023
89.93
 351,500 91.69 92.66 89.83 200,000 211,000 -1.0
27/01/2023
91.69
 1,430,700 86.71 92.76 87.40 0 36,833 -3.5
19/01/2023
86.71
 591,300 86.32 86.71 85.45 1,900 249,700 -22.0
18/01/2023
86.32
 336,700 85.84 87.20 85.25 60,000 50,000 0.9
17/01/2023
85.84
 288,700 85.35 86.81 85.35 135,289 135,289 0
16/01/2023
85.35
 430,900 84.18 86.81 84.27 26,000 27,900 -0.2
13/01/2023
84.18
 197,300 83.88 85.05 83.98 331,600 336,100 -0.4
12/01/2023
83.88
 166,400 84.66 84.66 83.49 457,000 457,000 0
11/01/2023
84.66
 263,800 85.84 85.84 84.66 20,000 20,000 0
10/01/2023
85.84
 155,400 86.03 86.13 85.15 37,200 42,700 -0.5
09/01/2023
86.03
 151,600 86.03 86.42 84.86 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
86.03
 138,100 86.71 86.81 86.03 80 0 0.0
05/01/2023
86.71
 189,100 86.23 87.59 86.03 422,942 413,800 0.8
04/01/2023
86.23
 208,800 86.71 86.91 85.84 0 0 -0.0
03/01/2023
86.71
 221,100 87.10 88.17 86.13 40,000 40,080 -0.0
30/12/2022
87.10
 397,300 83.32 87.10 83.32 21,219 47,719 -2.4
29/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/12/2022
83.32
 221,400 79.93 83.32 81.38 0 0 0
28/12/2022
79.93
 249,700 78.48 83.93 78.62 40,000 40,000 0
27/12/2022
78.48
 133,900 78.48 79.13 78.11 0 10,000 -1.1
26/12/2022
78.48
 149,400 78.91 79.79 77.90 0 10,000 -1.1
23/12/2022
78.91
 147,900 79.20 79.20 77.02 0 0 0
22/12/2022
79.20
 240,900 79.64 80.00 77.75 105,000 105,000 0
21/12/2022
79.64
 182,300 80.29 80.29 78.84 60,000 60,000 0
20/12/2022
80.29
 126,800 81.38 81.38 79.57 0 0 -0.4
19/12/2022
81.38
 129,700 82.04 82.04 80.66 0 3,300 -0.4
16/12/2022
82.04
 260,800 82.11 82.11 80.73 0 0 0.1
15/12/2022
82.11
 129,000 82.11 82.11 80.66 0 0 0.1
14/12/2022
82.11
 119,300 81.75 82.11 80.51 575,600 574,600 0.1
13/12/2022
81.75
 156,600 81.24 81.75 78.48 0 0 0
12/12/2022
81.24
 159,700 81.31 81.31 79.42 46,100 46,100 0
09/12/2022
81.31
 83,400 80.66 81.60 80.08 7,100 1,000 0.7
08/12/2022
80.66
 234,400 78.99 80.66 78.99 45 0 0.0
07/12/2022
78.99
 307,000 80.73 81.97 77.02 200 0 0.0
06/12/2022
80.73
 286,200 83.49 83.78 80.66 200 7,100 -0.8
05/12/2022
83.49
 134,800 83.56 83.56 82.84 0 45 -0.0
02/12/2022
83.56
 412,000 81.38 83.93 80.37 483,600 483,800 -0.0
01/12/2022
81.38
 265,300 82.47 83.06 80.00 0 200 -0.0
30/11/2022
82.47
 193,400 81.97 82.77 80.80 100,000 100,000 0
29/11/2022
81.97
 357,500 79.20 82.11 78.91 387,000 387,000 0
28/11/2022
79.20
 234,300 77.17 79.93 77.39 425,000 425,000 0
25/11/2022
77.17
 235,600 77.02 79.35 76.88 2,337,801 2,337,800 0.0
24/11/2022
77.02
 166,700 76.81 77.39 75.06 214,600 212,600 0.2
23/11/2022
76.81
 166,600 74.84 76.81 74.12 101,600 100,000 0.2
22/11/2022
74.84
 286,100 74.19 76.81 74.26 390,900 387,001 0.4
21/11/2022
74.19
 163,800 72.74 74.84 72.74 20,900 22,000 -0.1
18/11/2022
72.74
 290,100 72.66 74.05 71.21 576,300 577,800 -0.2
17/11/2022
72.66
 364,100 70.48 72.66 70.41 0 3,900 -0.4
16/11/2022
70.48
 509,400 68.38 70.48 65.40 800,000 800,900 -0.1
15/11/2022
68.38
 507,900 70.19 71.94 65.47 528,589 528,689 -0.0
14/11/2022
70.19
 230,000 70.63 72.66 69.10 500,000 500,000 0
11/11/2022
70.63
 179,900 70.48 71.07 69.98 116,300 116,300 0
10/11/2022
70.48
 416,300 70.70 71.21 67.58 1,339,500 1,324,500 1.5
09/11/2022
70.70
 127,900 70.41 70.92 69.10 100 0 0.0
08/11/2022
70.41
 199,600 69.39 71.07 68.96 137,300 137,300 0
07/11/2022
69.39
 282,000 68.96 71.21 69.03 350,000 365,000 -1.4
04/11/2022
68.96
 937,100 74.12 74.77 68.96 595,400 583,500 1.1
03/11/2022
74.12
 316,600 73.46 75.57 71.36 8,000 0 0.8
02/11/2022
73.46
 305,200 73.83 74.84 73.46 118,578 100,000 1.9
01/11/2022
73.83
 157,100 75.06 75.06 73.83 176,300 181,300 -0.5
31/10/2022
75.06
 280,600 75.35 76.01 73.03 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
75.35
 133,700 74.70 75.57 74.48 0 18,578 -1.9
27/10/2022
74.70
 174,100 74.56 75.49 73.76 15,500 7,000 0.9
26/10/2022
74.56
 258,900 73.26 74.99 73.19 0 17,800 -1.8
25/10/2022
73.26
 469,900 73.19 75.71 71.38 21,100 0 2.2
24/10/2022
73.19
 378,900 75.49 75.71 72.18 18,000 15,500 0.2
21/10/2022
75.49
 417,500 77.58 78.16 73.55 200 0 0.0
20/10/2022
77.58
 270,000 77.51 78.30 76.50 12,000 21,100 -1.0
19/10/2022
77.51
 221,300 76.43 77.51 76.43 7,800 18,000 -1.1
18/10/2022
76.43
 322,900 75.71 77.73 76.14 300,400 300,600 -0.0
17/10/2022
75.71
 94,800 75.78 75.85 74.63 0 12,000 -1.3
14/10/2022
75.78
 217,200 75.35 76.36 75.42 91 7,800 -0.8
13/10/2022
75.35
 228,600 75.71 76.07 74.84 60,000 60,000 0
12/10/2022
75.71
 340,100 75.42 76.36 74.12 27,400 0 2.9
11/10/2022
75.42
 219,400 75.71 76.65 73.19 675,700 675,791 -0.0
10/10/2022
75.71
 351,100 74.27 76.36 70.08 300,000 300,000 0
07/10/2022
74.27
 457,800 74.12 75.71 70.66 1,328,850 1,336,000 -0.7
06/10/2022
74.12
 385,900 73.83 74.99 73.55 127,750 0 13.1
05/10/2022
73.83
 325,100 71.02 75.71 71.02 217,400 0 22.3
04/10/2022
71.02
 391,000 71.82 73.47 71.02 820,000 819,150 0.1
03/10/2022
71.82
 745,300 77.15 77.15 71.82 113,100 227,750 -11.4
30/09/2022
77.15
 1,142,400 80.04 80.04 75.06 310,400 507,000 -21.0
29/09/2022
80.04
 273,400 80.04 80.90 79.75 3,600 21,100 -1.9
28/09/2022
80.04
 376,000 80.11 80.68 79.67 153,900 167,000 -1.5
27/09/2022
80.11
 384,300 80.11 81.19 80.04 14,700 20,800 -0.7
26/09/2022
80.11
 501,200 82.13 82.13 79.82 20,000 23,600 -0.4
23/09/2022
82.13
 391,300 82.20 82.56 81.84 2,800 0 0.3
22/09/2022
82.20
 258,400 82.13 82.41 81.77 399,100 334,500 7.4
21/09/2022
82.13
 331,600 81.48 82.41 81.48 9,000 0 1.0
20/09/2022
81.48
 337,300 80.76 81.48 80.76 154,207 157,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |