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)
22/11/2022
73.78
 286,100 73.13 75.71 73.21 390,900 387,001 0.4
21/11/2022
73.13
 163,800 71.70 73.78 71.70 20,900 22,000 -0.1
18/11/2022
71.70
 290,100 71.63 72.99 70.20 576,300 577,800 -0.2
17/11/2022
71.63
 364,100 69.48 71.63 69.41 0 3,900 -0.4
16/11/2022
69.48
 509,400 67.40 69.48 64.47 800,000 800,900 -0.1
15/11/2022
67.40
 507,900 69.20 70.91 64.54 528,589 528,689 -0.0
14/11/2022
69.20
 230,000 69.63 71.63 68.12 500,000 500,000 0
11/11/2022
69.63
 179,900 69.48 70.05 68.98 116,300 116,300 0
10/11/2022
69.48
 416,300 69.70 70.20 66.62 1,339,500 1,324,500 1.5
09/11/2022
69.70
 127,900 69.41 69.91 68.12 100 0 0.0
08/11/2022
69.41
 199,600 68.41 70.05 67.98 137,300 137,300 0
07/11/2022
68.41
 282,000 67.98 70.20 68.05 350,000 365,000 -1.4
04/11/2022
67.98
 937,100 73.06 73.71 67.98 595,400 583,500 1.1
03/11/2022
73.06
 316,600 72.42 74.50 70.34 8,000 0 0.8
02/11/2022
72.42
 305,200 72.78 73.78 72.42 118,578 100,000 1.9
01/11/2022
72.78
 157,100 73.99 73.99 72.78 176,300 181,300 -0.5
31/10/2022
73.99
 280,600 74.28 74.93 71.99 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
74.28
 133,700 73.64 74.50 73.42 0 18,578 -1.9
27/10/2022
73.64
 174,100 73.49 74.42 72.71 15,500 7,000 0.9
26/10/2022
73.49
 258,900 72.21 73.92 72.14 0 17,800 -1.8
25/10/2022
72.21
 469,900 72.14 74.63 70.37 21,100 0 2.2
24/10/2022
72.14
 378,900 74.42 74.63 71.15 18,000 15,500 0.2
21/10/2022
74.42
 417,500 76.48 77.05 72.50 200 0 0.0
20/10/2022
76.48
 270,000 76.41 77.19 75.41 12,000 21,100 -1.0
19/10/2022
76.41
 221,300 75.34 76.41 75.34 7,800 18,000 -1.1
18/10/2022
75.34
 322,900 74.63 76.62 75.06 300,400 300,600 -0.0
17/10/2022
74.63
 94,800 74.70 74.77 73.57 0 12,000 -1.3
14/10/2022
74.70
 217,200 74.28 75.27 74.35 91 7,800 -0.8
13/10/2022
74.28
 228,600 74.63 74.99 73.78 60,000 60,000 0
12/10/2022
74.63
 340,100 74.35 75.27 73.07 27,400 0 2.9
11/10/2022
74.35
 219,400 74.63 75.56 72.14 675,700 675,791 -0.0
10/10/2022
74.63
 351,100 73.21 75.27 69.09 300,000 300,000 0
07/10/2022
73.21
 457,800 73.07 74.63 69.66 1,328,850 1,336,000 -0.7
06/10/2022
73.07
 385,900 72.78 73.92 72.50 127,750 0 13.1
05/10/2022
72.78
 325,100 70.01 74.63 70.01 217,400 0 22.3
04/10/2022
70.01
 391,000 70.79 72.43 70.01 820,000 819,150 0.1
03/10/2022
70.79
 745,300 76.05 76.05 70.79 113,100 227,750 -11.4
30/09/2022
76.05
 1,142,400 78.90 78.90 73.99 310,400 507,000 -21.0
29/09/2022
78.90
 273,400 78.90 79.75 78.61 3,600 21,100 -1.9
28/09/2022
78.90
 376,000 78.97 79.54 78.54 153,900 167,000 -1.5
27/09/2022
78.97
 384,300 78.97 80.03 78.90 14,700 20,800 -0.7
26/09/2022
78.97
 501,200 80.96 80.96 78.68 20,000 23,600 -0.4
23/09/2022
80.96
 391,300 81.03 81.38 80.67 2,800 0 0.3
22/09/2022
81.03
 258,400 80.96 81.24 80.60 399,100 334,500 7.4
21/09/2022
80.96
 331,600 80.32 81.24 80.32 9,000 0 1.0
20/09/2022
80.32
 337,300 79.61 80.32 79.61 154,207 157,000 -0.3
19/09/2022
79.61
 509,600 80.46 80.82 79.61 0 79,300 -8.9
16/09/2022
80.46
 2,077,800 79.54 82.38 79.54 1,781,443 9,000 200.6
15/09/2022
79.54
 295,000 79.39 80.10 79.39 27,144 27,007 0
14/09/2022
79.39
 460,100 80.32 80.32 79.25 47,400 47,400 4.5
13/09/2022
80.32
 386,500 79.75 80.89 79.75 216,100 176,149 4.5
12/09/2022
79.75
 362,100 79.46 80.96 79.54 0 144 0
09/09/2022
79.46
 207,000 79.96 80.25 79.25 100,000 100,000 0
08/09/2022
79.96
 547,700 78.90 79.96 78.54 73,300 93,300 -2.3
07/09/2022
78.90
 1,004,600 81.03 81.10 78.90 200,000 200,000 0
06/09/2022
81.03
 317,900 81.24 81.60 80.96 0 0 -2.3
05/09/2022
81.24
 376,000 81.60 81.60 80.89 0 20,000 -2.3
31/08/2022
81.60
 630,300 81.31 81.60 80.60 45,300 45,000 0.0
30/08/2022
81.31
 723,200 82.81 83.16 81.03 0 0 -0.0
29/08/2022
82.81
 1,035,900 83.73 83.73 80.32 0 0 -0.0
26/08/2022
83.73
 875,700 82.88 84.94 82.73 0 300 -0.0
25/08/2022
82.88
 421,600 83.30 83.66 82.52 23,400 23,400 0
24/08/2022
83.30
 1,244,000 81.38 83.87 81.17 82,500 82,500 0
23/08/2022
81.38
 259,600 81.60 81.60 80.67 0 0 1.4
22/08/2022
81.60
 409,400 81.03 82.02 80.39 0 0 1.4
19/08/2022
81.03
 546,900 81.31 81.31 80.18 0 0 1.4
18/08/2022
81.31
 426,600 81.67 81.67 80.32 12,600 0 1.4
17/08/2022
81.67
 310,500 81.74 82.02 81.31 81,700 81,700 0
16/08/2022
81.74
 274,600 81.53 81.95 81.38 43,500 43,500 0
15/08/2022
81.53
 683,000 80.60 82.09 80.10 23,000 35,600 -1.4
12/08/2022
80.60
 494,800 81.10 81.60 79.96 75,000 75,000 0
11/08/2022
81.10
 726,200 82.81 83.16 81.10 21,000 20,000 0.1
10/08/2022
82.81
 437,500 82.95 82.95 82.09 73,400 73,400 0
09/08/2022
82.95
 512,500 82.95 83.52 82.31 0 0 0.6
08/08/2022
82.95
 1,235,900 81.67 83.80 81.67 26,300 21,000 0.6
05/08/2022
81.67
 449,400 82.45 82.45 81.67 118,900 40,000 9.1
04/08/2022
82.45
 469,700 82.45 82.66 81.46 80,400 80,000 0.0
03/08/2022
82.45
 659,800 82.81 82.81 81.38 40,000 46,300 -0.7
02/08/2022
82.81
 424,500 83.16 83.16 81.31 77,900 156,800 -9.2
01/08/2022
83.16
 511,200 81.03 83.52 80.67 0 400 -0.0
29/07/2022
81.03
 1,159,100 80.32 81.03 80.03 900 0 0.1
28/07/2022
80.32
 709,000 79.75 81.46 78.90 0 0 0.0
27/07/2022
79.75
 285,000 79.61 79.75 78.83 0 0 0.0
26/07/2022
79.61
 317,300 80.46 80.46 79.61 60,000 59,900 0.0
25/07/2022
80.46
 205,600 81.38 81.38 80.18 0 3,000 -0.3
22/07/2022
81.38
 342,000 81.03 82.31 81.03 590,000 573,600 8.7
21/07/2022
81.03
 646,600 80.74 81.53 79.61 602,400 513,900 10.1
20/07/2022
80.74
 896,900 78.54 81.24 79.04 138,500 0 15.7
19/07/2022
78.54
 511,500 80.67 80.67 78.54 141,000 146,600 -0.6
18/07/2022
80.67
 478,500 80.67 81.74 80.32 269,500 175,900 10.6
15/07/2022
80.67
 682,900 82.09 82.59 79.61 122,400 204,300 -9.3
14/07/2022
82.09
 363,000 81.74 82.09 80.18 107,500 170,000 -7.2
13/07/2022
81.74
 489,400 83.02 83.02 81.03 69,300 183,100 -13.1
12/07/2022
83.02
 369,700 82.09 83.09 79.75 240,100 256,600 -1.9
11/07/2022
82.09
 527,500 82.45 83.30 79.61 362,400 155,900 23.9
08/07/2022
82.45
 459,200 82.45 83.23 81.67 100,000 100,000 23.9
07/07/2022
82.45
 615,800 79.61 82.45 78.19 276,800 288,300 -1.3
06/07/2022
79.61
 1,023,000 84.30 84.30 79.61 456,700 640,100 -20.5
05/07/2022
84.30
 1,575,700 87.99 87.99 81.88 100,600 97,400 0.4
04/07/2022
87.99
 804,400 91.12 92.26 87.43 1,071,600 988,400 10.9

Chính sách bảo mật | Điều khoản sử dụng |