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)
19/04/2023
75.00
 303,500 75.19 75.58 74.61 4,317 0 0.3
18/04/2023
75.19
 943,400 75.10 76.44 74.81 530,800 267,000 20.6
17/04/2023
75.10
 693,000 74.61 75.86 74.61 377,667 3,600 29.2
14/04/2023
74.61
 596,200 74.04 75.00 74.33 325,900 4,266 25.0
13/04/2023
74.04
 407,400 74.90 75.38 73.94 30,500 3,200 2.1
12/04/2023
74.90
 605,300 75.58 75.96 74.90 251,900 1,000 19.5
11/04/2023
75.58
 1,031,700 74.23 76.25 74.52 207,700 60,500 11.6
10/04/2023
74.23
 650,500 73.56 74.52 73.65 25,426 0 2.0
07/04/2023
73.56
 315,600 73.85 74.23 73.36 62,600 1,332 4.7
06/04/2023
73.85
 595,800 74.33 74.90 73.85 3,110 297,726 -22.6
05/04/2023
74.33
 1,288,500 73.65 74.81 73.65 551,700 767,799 -16.7
04/04/2023
73.65
 790,500 73.85 74.61 73.36 47,871 358,300 -23.8
03/04/2023
73.85
 758,500 74.71 75.00 73.56 288,450 671,826 -29.4
31/03/2023
74.71
 406,000 74.13 75.38 74.42 59,151 201,700 -11.1
30/03/2023
74.13
 278,900 74.04 75.77 73.85 260,100 220,700 3.1
29/03/2023
74.04
 343,400 74.81 74.81 73.17 500,466 609,372 -8.4
28/03/2023
74.81
 419,300 75.19 75.38 74.13 100,000 204,100 -8.1
27/03/2023
75.19
 203,200 75.96 75.96 74.90 300,000 339,400 -3.1
24/03/2023
75.96
 140,900 75.48 75.96 75.10 0 400 -0.0
23/03/2023
75.48
 169,000 75.86 75.86 75.00 0 0 0
22/03/2023
75.86
 221,600 75.96 76.44 75.10 0 0 0
21/03/2023
75.96
 246,600 76.92 77.79 75.48 0 0 0.2
20/03/2023
76.92
 480,500 75.96 77.88 75.96 60,860 109,300 -3.9
17/03/2023
75.96
 153,600 76.06 77.40 75.00 0 0 -0.1
16/03/2023
76.06
 141,100 77.69 77.88 75.96 0 0 -0.1
15/03/2023
77.69
 263,000 77.60 78.08 77.11 775,000 775,760 -0.1
14/03/2023
77.60
 276,600 77.11 78.08 77.02 0 0 0.9
13/03/2023
77.11
 443,300 75.96 77.79 76.54 779,961 768,933 0.9
10/03/2023
75.96
 149,800 76.83 76.83 75.29 135,400 135,400 0
09/03/2023
76.83
 160,200 76.92 76.92 75.96 4 0 0.0
08/03/2023
76.92
 213,600 76.25 76.92 74.04 800 11,061 -0.8
07/03/2023
76.25
 121,500 75.48 76.25 74.23 45,300 45,300 0
06/03/2023
75.48
 134,600 76.35 76.73 75.29 0 4 -0.0
03/03/2023
76.35
 221,300 77.21 77.79 75.58 200,000 200,800 -0.1
02/03/2023
77.21
 296,800 74.61 77.21 75.00 4,400 0 0.4
01/03/2023
74.61
 265,800 73.94 74.71 73.17 793,700 793,700 0
28/02/2023
73.94
 262,200 73.17 74.52 73.27 26,972 26,000 0.1
27/02/2023
73.17
 590,600 77.88 77.88 73.17 446,000 450,400 -0.3
24/02/2023
77.88
 531,700 78.94 78.94 76.54 399,556 397,000 0.2
23/02/2023
78.94
 351,100 79.81 79.81 77.88 0 972 -0.1
22/02/2023
79.81
 320,800 81.25 81.25 79.81 326,396 320,000 0.5
21/02/2023
81.25
 418,800 81.25 82.50 80.86 240,000 242,556 -0.2
20/02/2023
81.25
 363,500 79.81 81.25 79.52 250,000 250,000 0
17/02/2023
79.81
 242,900 79.42 79.90 78.75 100,000 109,900 -0.8
16/02/2023
79.42
 183,700 78.85 79.42 78.65 200,000 200,000 0
15/02/2023
78.85
 240,400 78.94 79.04 78.27 146,000 146,476 -0.0
14/02/2023
78.94
 264,400 80.29 80.29 78.17 0 9,133 -0.7
13/02/2023
80.29
 410,400 80.10 80.96 79.33 148,900 148,900 0
10/02/2023
80.10
 469,100 79.71 80.58 79.52 150,000 150,000 0
09/02/2023
79.71
 404,300 79.71 80.29 79.42 227,400 227,400 0
08/02/2023
79.71
 292,400 79.90 80.67 78.94 0 0 -1.8
07/02/2023
79.90
 309,100 80.58 81.44 79.33 0 0 -1.8
06/02/2023
80.58
 345,800 78.94 81.83 79.42 21,000 42,800 -1.8
03/02/2023
78.94
 2,089,000 82.21 82.60 78.94 0 0 0.9
02/02/2023
82.21
 607,600 83.36 84.33 81.83 61,000 50,000 0.9
01/02/2023
83.36
 465,000 86.73 87.98 82.69 36,833 0 3.2
31/01/2023
86.73
 602,900 88.65 89.52 86.44 363,300 113,600 22.5
30/01/2023
88.65
 351,500 90.38 91.35 88.56 200,000 211,000 -1.0
27/01/2023
90.38
 1,430,700 85.48 91.44 86.15 0 36,833 -3.5
19/01/2023
85.48
 591,300 85.10 85.48 84.23 1,900 249,700 -22.0
18/01/2023
85.10
 336,700 84.61 85.96 84.04 60,000 50,000 0.9
17/01/2023
84.61
 288,700 84.13 85.58 84.13 135,289 135,289 0
16/01/2023
84.13
 430,900 82.98 85.58 83.08 26,000 27,900 -0.2
13/01/2023
82.98
 197,300 82.69 83.85 82.79 331,600 336,100 -0.4
12/01/2023
82.69
 166,400 83.46 83.46 82.31 457,000 457,000 0
11/01/2023
83.46
 263,800 84.61 84.61 83.46 20,000 20,000 0
10/01/2023
84.61
 155,400 84.81 84.90 83.94 37,200 42,700 -0.5
09/01/2023
84.81
 151,600 84.81 85.19 83.65 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
84.81
 138,100 85.48 85.58 84.81 80 0 0.0
05/01/2023
85.48
 189,100 85.00 86.34 84.81 422,942 413,800 0.8
04/01/2023
85.00
 208,800 85.48 85.67 84.62 0 0 -0.0
03/01/2023
85.48
 221,100 85.86 86.91 84.91 40,000 40,080 -0.0
30/12/2022
85.86
 397,300 82.14 85.86 82.14 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
82.14
 221,400 78.79 82.14 80.23 0 0 0
28/12/2022
78.79
 249,700 77.36 82.73 77.50 40,000 40,000 0
27/12/2022
77.36
 133,900 77.36 78.01 77.00 0 10,000 -1.1
26/12/2022
77.36
 149,400 77.79 78.65 76.79 0 10,000 -1.1
23/12/2022
77.79
 147,900 78.08 78.08 75.93 0 0 0
22/12/2022
78.08
 240,900 78.51 78.87 76.64 105,000 105,000 0
21/12/2022
78.51
 182,300 79.15 79.15 77.72 60,000 60,000 0
20/12/2022
79.15
 126,800 80.23 80.23 78.44 0 0 -0.4
19/12/2022
80.23
 129,700 80.87 80.87 79.51 0 3,300 -0.4
16/12/2022
80.87
 260,800 80.94 80.94 79.58 0 0 0.1
15/12/2022
80.94
 129,000 80.94 80.94 79.51 0 0 0.1
14/12/2022
80.94
 119,300 80.58 80.94 79.37 575,600 574,600 0.1
13/12/2022
80.58
 156,600 80.08 80.58 77.36 0 0 0
12/12/2022
80.08
 159,700 80.15 80.15 78.29 46,100 46,100 0
09/12/2022
80.15
 83,400 79.51 80.44 78.94 7,100 1,000 0.7
08/12/2022
79.51
 234,400 77.86 79.51 77.86 45 0 0.0
07/12/2022
77.86
 307,000 79.58 80.80 75.93 200 0 0.0
06/12/2022
79.58
 286,200 82.30 82.59 79.51 200 7,100 -0.8
05/12/2022
82.30
 134,800 82.38 82.38 81.66 0 45 -0.0
02/12/2022
82.38
 412,000 80.23 82.73 79.22 483,600 483,800 -0.0
01/12/2022
80.23
 265,300 81.30 81.87 78.87 0 200 -0.0
30/11/2022
81.30
 193,400 80.80 81.59 79.65 100,000 100,000 0
29/11/2022
80.80
 357,500 78.08 80.94 77.79 387,000 387,000 0
28/11/2022
78.08
 234,300 76.07 78.79 76.29 425,000 425,000 0
25/11/2022
76.07
 235,600 75.93 78.22 75.79 2,337,801 2,337,800 0.0
24/11/2022
75.93
 166,700 75.71 76.29 73.99 214,600 212,600 0.2
23/11/2022
75.71
 166,600 73.78 75.71 73.06 101,600 100,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |