CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

99.50
0.60
(0.61%)
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)
19/09/2022
80.76
 509,600 81.62 81.98 80.76 0 79,300 -8.9
16/09/2022
81.62
 2,077,800 80.68 83.57 80.68 1,781,443 9,000 200.6
15/09/2022
80.68
 295,000 80.54 81.26 80.54 27,144 27,007 0
14/09/2022
80.54
 460,100 81.48 81.48 80.40 47,400 47,400 4.5
13/09/2022
81.48
 386,500 80.90 82.05 80.90 216,100 176,149 4.5
12/09/2022
80.90
 362,100 80.61 82.13 80.68 0 144 0
09/09/2022
80.61
 207,000 81.12 81.41 80.40 100,000 100,000 0
08/09/2022
81.12
 547,700 80.04 81.12 79.67 73,300 93,300 -2.3
07/09/2022
80.04
 1,004,600 82.20 82.27 80.04 200,000 200,000 0
06/09/2022
82.20
 317,900 82.41 82.78 82.13 0 0 -2.3
05/09/2022
82.41
 376,000 82.78 82.78 82.05 0 20,000 -2.3
31/08/2022
82.78
 630,300 82.49 82.78 81.77 45,300 45,000 0.0
30/08/2022
82.49
 723,200 84.00 84.36 82.20 0 0 -0.0
29/08/2022
84.00
 1,035,900 84.94 84.94 81.48 0 0 -0.0
26/08/2022
84.94
 875,700 84.07 86.16 83.93 0 300 -0.0
25/08/2022
84.07
 421,600 84.51 84.87 83.71 23,400 23,400 0
24/08/2022
84.51
 1,244,000 82.56 85.08 82.34 82,500 82,500 0
23/08/2022
82.56
 259,600 82.78 82.78 81.84 0 0 1.4
22/08/2022
82.78
 409,400 82.20 83.21 81.55 0 0 1.4
19/08/2022
82.20
 546,900 82.49 82.49 81.33 0 0 1.4
18/08/2022
82.49
 426,600 82.85 82.85 81.48 12,600 0 1.4
17/08/2022
82.85
 310,500 82.92 83.21 82.49 81,700 81,700 0
16/08/2022
82.92
 274,600 82.70 83.14 82.56 43,500 43,500 0
15/08/2022
82.70
 683,000 81.77 83.28 81.26 23,000 35,600 -1.4
12/08/2022
81.77
 494,800 82.27 82.78 81.12 75,000 75,000 0
11/08/2022
82.27
 726,200 84.00 84.36 82.27 21,000 20,000 0.1
10/08/2022
84.00
 437,500 84.15 84.15 83.28 73,400 73,400 0
09/08/2022
84.15
 512,500 84.15 84.72 83.50 0 0 0.6
08/08/2022
84.15
 1,235,900 82.85 85.01 82.85 26,300 21,000 0.6
05/08/2022
82.85
 449,400 83.64 83.64 82.85 118,900 40,000 9.1
04/08/2022
83.64
 469,700 83.64 83.86 82.63 80,400 80,000 0.0
03/08/2022
83.64
 659,800 84.00 84.00 82.56 40,000 46,300 -0.7
02/08/2022
84.00
 424,500 84.36 84.36 82.49 77,900 156,800 -9.2
01/08/2022
84.36
 511,200 82.20 84.72 81.84 0 400 -0.0
29/07/2022
82.20
 1,159,100 81.48 82.20 81.19 900 0 0.1
28/07/2022
81.48
 709,000 80.90 82.63 80.04 0 0 0.0
27/07/2022
80.90
 285,000 80.76 80.90 79.96 0 0 0.0
26/07/2022
80.76
 317,300 81.62 81.62 80.76 60,000 59,900 0.0
25/07/2022
81.62
 205,600 82.56 82.56 81.33 0 3,000 -0.3
22/07/2022
82.56
 342,000 82.20 83.50 82.20 590,000 573,600 8.7
21/07/2022
82.20
 646,600 81.91 82.70 80.76 602,400 513,900 10.1
20/07/2022
81.91
 896,900 79.67 82.41 80.18 138,500 0 15.7
19/07/2022
79.67
 511,500 81.84 81.84 79.67 141,000 146,600 -0.6
18/07/2022
81.84
 478,500 81.84 82.92 81.48 269,500 175,900 10.6
15/07/2022
81.84
 682,900 83.28 83.78 80.76 122,400 204,300 -9.3
14/07/2022
83.28
 363,000 82.92 83.28 81.33 107,500 170,000 -7.2
13/07/2022
82.92
 489,400 84.22 84.22 82.20 69,300 183,100 -13.1
12/07/2022
84.22
 369,700 83.28 84.29 80.90 240,100 256,600 -1.9
11/07/2022
83.28
 527,500 83.64 84.51 80.76 362,400 155,900 23.9
08/07/2022
83.64
 459,200 83.64 84.43 82.85 100,000 100,000 23.9
07/07/2022
83.64
 615,800 80.76 83.64 79.31 276,800 288,300 -1.3
06/07/2022
80.76
 1,023,000 85.52 85.52 80.76 456,700 640,100 -20.5
05/07/2022
85.52
 1,575,700 89.26 89.26 83.06 100,600 97,400 0.4
04/07/2022
89.26
 804,400 92.44 93.59 88.69 1,071,600 988,400 10.9
01/07/2022
92.44
 950,400 92.65 92.65 88.33 86,700 75,000 1.5
30/06/2022
92.65
 700,800 93.37 93.73 91.50 23,100 100,600 -10.0
29/06/2022
93.37
 929,400 93.37 93.59 90.13 1,139,800 1,240,600 -13.0
28/06/2022
93.37
 558,500 93.37 93.59 92.29 23,600 16,700 0.9
27/06/2022
93.37
 2,022,300 87.97 93.37 88.18 382,000 405,100 -2.9
24/06/2022
87.97
 703,900 86.89 89.41 86.02 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
86.89
 545,300 83.21 86.89 82.70 590,000 573,600 2.0
22/06/2022
83.21
 685,900 85.93 86.44 81.77 42,400 42,000 0.0
21/06/2022
85.93
 1,050,100 84.64 88.16 83.93 63,000 63,000 0
20/06/2022
84.64
 581,600 87.51 87.51 84.28 600 40,000 -4.7
17/06/2022
87.51
 1,331,000 87.37 87.51 82.56 249,600 500 30.4
16/06/2022
87.37
 909,800 84.64 87.66 84.36 191,100 191,100 0
15/06/2022
84.64
 1,330,200 83.21 84.64 79.76 26,800 23,200 0.4
14/06/2022
83.21
 978,400 80.55 83.21 79.98 240,800 490,400 -29.0
13/06/2022
80.55
 2,311,000 86.58 86.58 80.55 175,900 44,000 14.8
10/06/2022
86.58
 1,100,700 92.17 92.17 86.58 338,200 224,000 13.8
09/06/2022
92.17
 759,700 91.82 93.90 89.88 315,000 800 40.4
08/06/2022
91.82
 1,566,800 91.82 94.04 90.95 506,400 200,300 39.2
07/06/2022
91.82
 1,657,300 89.66 93.25 87.08 600,600 154,200 57.1
06/06/2022
89.66
 1,650,600 88.37 91.96 88.23 881,400 767,800 14.2
03/06/2022
88.37
 1,354,700 88.37 89.23 86.94 388,300 438,000 -6.1
02/06/2022
88.37
 2,708,900 84.14 89.59 85.36 1,033,200 1,107,500 -9.2
01/06/2022
84.14
 1,156,800 82.42 84.57 81.92 5,000 242,900 -27.9
31/05/2022
82.42
 1,533,900 86.44 86.44 81.77 20,900 594,000 -65.8
30/05/2022
86.44
 1,216,100 87.73 87.94 85.57 510,800 1,001,300 -59.1
27/05/2022
87.73
 2,557,300 81.99 87.73 81.92 0 5,000 -0.6
26/05/2022
81.99
 482,400 82.78 83.21 81.92 8,000 900 0.8
25/05/2022
82.78
 1,708,800 77.40 82.78 75.32 0 0 1.2
24/05/2022
77.40
 599,200 74.96 77.40 74.60 11,000 0 1.2
23/05/2022
74.96
 412,900 76.03 76.82 73.52 28,600 28,000 0.1
20/05/2022
76.03
 483,600 73.24 76.03 73.95 32,900 22,700 1.1
19/05/2022
73.24
 407,700 73.24 75.32 72.16 418,600 420,600 -0.2
18/05/2022
73.24
 578,800 73.95 75.10 72.02 20,100 8,600 1.2
17/05/2022
73.95
 434,400 70.30 74.74 69.44 0 10,100 -1.0
16/05/2022
70.30
 317,700 69.94 72.81 69.87 117,600 126,600 -0.9
13/05/2022
69.94
 853,600 72.52 75.32 69.36 660,000 680,100 -2.0
12/05/2022
72.52
 777,800 76.75 76.90 72.52 0 0 0
11/05/2022
76.75
 700,200 73.88 76.75 72.45 0 0 0
10/05/2022
73.88
 633,700 71.09 74.17 67.07 625,400 624,000 0.1
09/05/2022
71.09
 1,122,600 76.39 76.39 71.09 7,100 0 0.7
06/05/2022
76.39
 663,200 78.90 78.90 76.03 2,800 0 0.3
05/05/2022
78.90
 509,900 77.68 79.62 76.39 33,400 1,800 3.5
04/05/2022
77.68
 474,200 77.47 78.90 76.39 124,900 132,000 -0.8
29/04/2022
77.47
 460,000 76.18 78.55 76.39 1,900 2,800 -0.1
28/04/2022
76.18
 466,900 76.75 78.55 76.18 18,900 33,400 -1.6
27/04/2022
76.75
 813,400 77.04 79.62 73.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |