CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

99.20
0.30
(0.30%)
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)
26/04/2022
77.04
 1,000,600 76.75 77.61 72.45 70,600 1,900 7.1
25/04/2022
76.75
 1,826,300 82.49 82.49 76.75 76,400 62,900 1.5
22/04/2022
82.49
 2,859,300 85.36 86.72 80.20 219,000 100,300 14.4
21/04/2022
85.36
 1,422,500 85.29 87.37 85.36 247,300 162,700 10.3
20/04/2022
85.29
 1,009,400 85.29 86.87 84.28 175,000 207,400 -3.9
19/04/2022
85.29
 1,112,300 88.59 88.80 85.29 230,200 309,100 -9.6
18/04/2022
88.59
 2,466,600 84.00 88.95 84.79 356,300 333,700 2.5
15/04/2022
84.00
 825,000 83.93 86.36 82.63 140,900 0 0
14/04/2022
83.93
 1,254,000 83.21 87.15 83.57 6,500 48,300 -5.0
13/04/2022
83.21
 1,008,100 80.63 83.57 80.41 632,800 774,400 -16.0
12/04/2022
80.63
 1,232,200 82.13 83.21 80.34 0 146,900 -16.7
08/04/2022
82.13
 793,300 82.56 83.93 81.70 285,700 278,000 0.9
07/04/2022
82.56
 1,490,000 84.71 86.36 82.35 0 50,000 -5.8
06/04/2022
84.71
 1,823,500 84.50 86.51 82.85 107,700 800 13.0
05/04/2022
84.50
 540,800 83.64 85.93 83.57 292,200 309,500 -2.1
04/04/2022
83.64
 1,081,300 84.07 86.08 83.57 200,200 331,100 -15.4
01/04/2022
84.07
 3,758,700 79.26 84.79 78.83 0 128,700 -15.1
31/03/2022
79.26
 632,700 77.68 79.62 77.33 44,300 2,700 4.6
30/03/2022
77.68
 953,500 79.26 80.98 77.47 1,536,600 1,542,600 -0.7
29/03/2022
79.26
 1,365,500 77.61 80.27 78.19 33,700 63,800 -3.3
28/03/2022
77.61
 1,023,700 77.61 79.41 77.61 51,900 44,300 0.8
25/03/2022
77.61
 651,600 76.75 78.55 76.47 48,000 51,000 -0.3
24/03/2022
76.75
 582,700 75.39 78.11 75.53 341,500 233,700 11.6
23/03/2022
75.39
 506,500 76.75 78.47 74.67 563,900 482,400 9.0
22/03/2022
76.75
 931,800 75.75 78.69 76.32 645,700 302,700 37.0
21/03/2022
75.75
 710,800 74.24 75.96 74.24 795,400 404,500 41.1
18/03/2022
74.24
 678,700 73.88 75.68 73.45 355,700 137,900 22.8
17/03/2022
73.88
 690,300 73.74 74.10 73.17 523,100 22,000 51.6
16/03/2022
73.74
 594,800 73.81 74.31 72.09 359,700 96,400 27.0
15/03/2022
73.81
 818,900 70.65 73.88 70.73 396,500 154,400 24.2
14/03/2022
70.65
 1,989,500 74.96 74.96 70.65 183,700 402,400 -21.8
11/03/2022
74.96
 1,323,700 77.68 77.68 74.31 308,500 383,800 -8.0
10/03/2022
77.68
 1,106,500 79.26 79.26 76.90 1,226,100 993,300 25.2
09/03/2022
79.26
 2,295,500 76.03 80.34 76.47 1,112,700 973,750 15.0
08/03/2022
76.03
 1,354,300 77.47 78.90 75.68 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
77.47
 3,113,000 75.75 80.34 76.90 1,354,300 1,463,400 -11.6
04/03/2022
75.75
 1,595,700 74.18 76.25 73.25 1,175,500 516,300 69.6
03/03/2022
74.18
 833,500 73.75 74.89 72.75 303,000 141,100 16.8
02/03/2022
73.75
 1,214,800 74.89 74.89 71.90 64,300 233,200 -17.3
01/03/2022
74.89
 1,145,900 73.47 75.61 72.82 331,700 236,400 9.8
28/02/2022
73.47
 2,289,000 76.89 77.53 73.47 14,500 475,300 -48.5
25/02/2022
76.89
 1,606,000 77.74 78.46 75.89 421,400 161,900 28.2
24/02/2022
77.74
 1,782,700 78.17 80.46 77.74 381,500 358,800 2.5
23/02/2022
78.17
 1,149,100 78.46 80.95 77.74 484,700 410,200 8.1
22/02/2022
78.46
 2,820,800 75.96 80.60 74.96 404,400 500,500 -11.5
21/02/2022
75.96
 693,400 76.32 76.32 74.82 284,700 40,000 26.0
18/02/2022
76.32
 570,600 76.96 77.67 76.32 273,700 11,900 28.2
17/02/2022
76.96
 924,600 75.82 76.96 75.82 412,200 67,200 37.1
16/02/2022
75.82
 758,900 75.25 76.03 74.54 331,700 105,200 24.0
15/02/2022
75.25
 619,800 74.61 75.53 73.96 174,900 26,700 15.5
14/02/2022
74.61
 533,200 74.75 74.96 74.25 113,400 129,900 -1.7
11/02/2022
74.75
 534,900 73.68 75.96 72.75 168,500 36,200 13.6
10/02/2022
73.68
 825,900 73.68 73.96 72.47 358,900 228,100 13.5
09/02/2022
73.68
 1,122,700 74.89 74.89 73.47 432,200 513,200 -8.4
08/02/2022
74.89
 781,500 76.53 76.53 74.18 243,300 194,700 5.1
07/02/2022
76.53
 1,212,900 74.18 77.03 73.89 658,600 93,600 60.3
28/01/2022
74.18
 1,007,200 72.04 74.18 71.33 124,100 33,900 9.2
27/01/2022
72.04
 921,300 72.04 72.40 71.25 240,700 575,300 -33.8
26/01/2022
72.04
 1,869,600 69.19 72.04 69.04 685,900 1,121,600 -43.2
25/01/2022
69.19
 647,300 69.11 69.54 68.19 365,100 89,600 26.7
24/01/2022
69.11
 870,600 68.12 70.11 67.12 411,400 51,400 34.8
21/01/2022
68.12
 715,300 67.33 68.12 67.33 426,000 153,900 25.8
20/01/2022
67.33
 378,900 66.76 67.40 66.33 88,900 66,800 2.1
19/01/2022
66.76
 335,700 66.55 66.76 65.62 3,100 112,200 -10.1
18/01/2022
66.55
 348,000 66.33 66.69 65.69 73,800 78,500 -0.4
17/01/2022
66.33
 276,600 66.97 67.05 66.33 215,100 219,400 -0.4
14/01/2022
66.97
 288,800 67.12 67.26 65.41 29,800 116,600 -8.1
13/01/2022
67.12
 331,900 66.12 68.47 66.40 56,600 100,600 -4.1
12/01/2022
66.12
 466,400 67.12 67.12 66.05 94,600 209,500 -10.7
11/01/2022
67.12
 386,400 66.48 67.40 65.90 147,200 119,500 2.6
10/01/2022
66.48
 533,400 66.97 66.97 66.33 195,300 334,800 -13.1
07/01/2022
66.97
 298,900 67.47 67.47 66.76 51,200 159,300 -10.2
06/01/2022
67.47
 289,000 67.83 68.40 67.40 53,300 180,300 -12.1
05/01/2022
67.83
 570,300 68.83 68.90 67.83 321,300 118,100 19.6
04/01/2022
68.83
 358,700 68.62 68.83 68.04 155,400 59,800 9.2
31/12/2021
68.62
 607,800 65.98 69.54 66.05 400,000 193,000 20.1
30/12/2021
65.98
 607,500 66.48 67.05 65.98 126,400 180,900 -5.1
29/12/2021
66.48
 300,800 68.19 68.47 66.48 17,000 46,100 -2.7
28/12/2021
68.19
 309,500 68.47 68.97 67.40 158,000 110,900 4.5
27/12/2021
68.47
 227,200 67.55 68.47 65.98 30,500 54,200 -2.2
24/12/2021
67.55
 250,400 66.83 67.62 66.83 82,900 16,600 6.3
23/12/2021
66.83
 354,000 67.40 68.12 65.55 36,000 117,100 -7.6
22/12/2021
67.40
 198,000 67.62 68.33 67.05 47,700 68,400 -2.0
21/12/2021
67.62
 272,000 67.19 67.62 66.62 105,600 12,500 8.7
20/12/2021
67.19
 503,700 68.12 68.33 67.19 29,800 275,200 -23.2
17/12/2021
68.12
 267,800 66.83 68.26 67.40 108,300 76,400 3.0
16/12/2021
66.83
 431,600 68.47 69.11 66.62 43,300 93,500 -4.7
15/12/2021
68.47
 230,900 68.62 69.11 68.33 9,800 2,800 0.7
14/12/2021
68.62
 303,600 70.26 70.26 68.26 23,100 26,000 -0.3
13/12/2021
70.26
 387,000 69.40 70.40 69.19 188,200 75,200 11.1
10/12/2021
69.40
 393,100 70.26 70.26 68.54 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
70.26
 545,500 68.47 71.33 68.19 58,200 29,100 2.9
08/12/2021
68.47
 392,000 66.49 69.82 67.20 186,400 159,900 2.5
07/12/2021
66.49
 787,600 64.64 66.49 65.00 249,700 500,600 -23.1
06/12/2021
64.64
 607,400 66.63 67.83 64.64 196,700 107,500 8.4
03/12/2021
66.63
 718,000 69.04 69.54 66.63 568,013 527,813 3.9
02/12/2021
69.04
 431,600 68.97 70.10 68.76 188,400 240,700 -5.1
01/12/2021
68.97
 362,100 69.39 70.53 68.97 48,100 147,000 -9.7
30/11/2021
69.39
 1,059,400 69.54 71.09 68.61 330,900 571,900 -23.5
29/11/2021
69.54
 1,512,900 71.95 71.95 69.11 37,100 1,011,600 -95.9

Chính sách bảo mật | Điều khoản sử dụng |