CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

93
0.20
(0.22%)
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
(2024-10-28) 		-2.10 -2.21% 16,303,400 -285,312 -33.7
91.40
96.30
92.80
2 tháng
(2024-09-27) 		-4.79 -4.91% 34,590,700 -307,412 -35.8
91.40
98
92.80
3 tháng
(2024-08-28) 		-7.35 -7.34% 54,591,800 -324,312 -37.6
91.40
100.75
92.80
6 tháng
(2024-05-30) 		1.22 1.33% 137,518,700 -1,237,945 -144.2
91.40
107.75
92.80
12 tháng
(2023-12-04) 		13.92 17.64% 303,246,900 -1,538,660 -176.3
76.92
107.75
92.80
24 tháng
(2022-12-07) 		14.94 19.18% 441,416,200 -2,923,148 -236.8
67.60
107.75
92.80
36 tháng
(2021-12-13) 		23.54 34% 624,333,200 2,981,941 433.6
65.04
107.75
92.80
60 tháng
(2019-12-23) 		35.87 63.01% 972,324,630 244,318 167.7
31.52
107.75
92.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
91.12
 950,400 91.33 91.33 87.07 86,700 75,000 1.5
30/06/2022
91.33
 700,800 92.05 92.40 90.20 23,100 100,600 -10.0
29/06/2022
92.05
 929,400 92.05 92.26 88.85 1,139,800 1,240,600 -13.0
28/06/2022
92.05
 558,500 92.05 92.26 90.98 23,600 16,700 0.9
27/06/2022
92.05
 2,022,300 86.71 92.05 86.93 382,000 405,100 -2.9
24/06/2022
86.71
 703,900 85.65 88.14 84.80 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
85.65
 545,300 82.02 85.65 81.53 590,000 573,600 2.0
22/06/2022
82.02
 685,900 84.71 85.21 80.61 42,400 42,000 0.0
21/06/2022
84.71
 1,050,100 83.44 86.90 82.73 63,000 63,000 0
20/06/2022
83.44
 581,600 86.27 86.27 83.08 600 40,000 -4.7
17/06/2022
86.27
 1,331,000 86.13 86.27 81.39 249,600 500 30.4
16/06/2022
86.13
 909,800 83.44 86.41 83.16 191,100 191,100 0
15/06/2022
83.44
 1,330,200 82.02 83.44 78.63 26,800 23,200 0.4
14/06/2022
82.02
 978,400 79.41 82.02 78.84 240,800 490,400 -29.0
13/06/2022
79.41
 2,311,000 85.35 85.35 79.41 175,900 44,000 14.8
10/06/2022
85.35
 1,100,700 90.86 90.86 85.35 338,200 224,000 13.8
09/06/2022
90.86
 759,700 90.51 92.56 88.60 315,000 800 40.4
08/06/2022
90.51
 1,566,800 90.51 92.70 89.66 506,400 200,300 39.2
07/06/2022
90.51
 1,657,300 88.39 91.92 85.84 600,600 154,200 57.1
06/06/2022
88.39
 1,650,600 87.12 90.65 86.97 881,400 767,800 14.2
03/06/2022
87.12
 1,354,700 87.12 87.96 85.70 388,300 438,000 -6.1
02/06/2022
87.12
 2,708,900 82.94 88.32 84.15 1,033,200 1,107,500 -9.2
01/06/2022
82.94
 1,156,800 81.25 83.37 80.75 5,000 242,900 -27.9
31/05/2022
81.25
 1,533,900 85.21 85.21 80.61 20,900 594,000 -65.8
30/05/2022
85.21
 1,216,100 86.48 86.69 84.36 510,800 1,001,300 -59.1
27/05/2022
86.48
 2,557,300 80.82 86.48 80.75 0 5,000 -0.6
26/05/2022
80.82
 482,400 81.60 82.02 80.75 8,000 900 0.8
25/05/2022
81.60
 1,708,800 76.30 81.60 74.25 0 0 1.2
24/05/2022
76.30
 599,200 73.89 76.30 73.54 11,000 0 1.2
23/05/2022
73.89
 412,900 74.95 75.73 72.48 28,600 28,000 0.1
20/05/2022
74.95
 483,600 72.20 74.95 72.90 32,900 22,700 1.1
19/05/2022
72.20
 407,700 72.20 74.25 71.13 418,600 420,600 -0.2
18/05/2022
72.20
 578,800 72.90 74.03 70.99 20,100 8,600 1.2
17/05/2022
72.90
 434,400 69.30 73.68 68.45 0 10,100 -1.0
16/05/2022
69.30
 317,700 68.94 71.77 68.87 117,600 126,600 -0.9
13/05/2022
68.94
 853,600 71.49 74.25 68.38 660,000 680,100 -2.0
12/05/2022
71.49
 777,800 75.66 75.80 71.49 0 0 0
11/05/2022
75.66
 700,200 72.83 75.66 71.42 0 0 0
10/05/2022
72.83
 633,700 70.07 73.11 66.11 625,400 624,000 0.1
09/05/2022
70.07
 1,122,600 75.31 75.31 70.07 7,100 0 0.7
06/05/2022
75.31
 663,200 77.78 77.78 74.95 2,800 0 0.3
05/05/2022
77.78
 509,900 76.58 78.49 75.31 33,400 1,800 3.5
04/05/2022
76.58
 474,200 76.37 77.78 75.31 124,900 132,000 -0.8
29/04/2022
76.37
 460,000 75.09 77.43 75.31 1,900 2,800 -0.1
28/04/2022
75.09
 466,900 75.66 77.43 75.09 18,900 33,400 -1.6
27/04/2022
75.66
 813,400 75.94 78.49 72.69 0 0 0
26/04/2022
75.94
 1,000,600 75.66 76.51 71.42 70,600 1,900 7.1
25/04/2022
75.66
 1,826,300 81.32 81.32 75.66 76,400 62,900 1.5
22/04/2022
81.32
 2,859,300 84.15 85.49 79.05 219,000 100,300 14.4
21/04/2022
84.15
 1,422,500 84.07 86.13 84.15 247,300 162,700 10.3
20/04/2022
84.07
 1,009,400 84.07 85.63 83.08 175,000 207,400 -3.9
19/04/2022
84.07
 1,112,300 87.33 87.54 84.07 230,200 309,100 -9.6
18/04/2022
87.33
 2,466,600 82.80 87.68 83.58 356,300 333,700 2.5
15/04/2022
82.80
 825,000 82.73 85.14 81.46 140,900 0 0
14/04/2022
82.73
 1,254,000 82.02 85.91 82.38 6,500 48,300 -5.0
13/04/2022
82.02
 1,008,100 79.48 82.38 79.27 632,800 774,400 -16.0
12/04/2022
79.48
 1,232,200 80.96 82.02 79.20 0 146,900 -16.7
08/04/2022
80.96
 793,300 81.39 82.73 80.54 285,700 278,000 0.9
07/04/2022
81.39
 1,490,000 83.51 85.14 81.18 0 50,000 -5.8
06/04/2022
83.51
 1,823,500 83.30 85.28 81.67 107,700 800 13.0
05/04/2022
83.30
 540,800 82.45 84.71 82.38 292,200 309,500 -2.1
04/04/2022
82.45
 1,081,300 82.87 84.85 82.38 200,200 331,100 -15.4
01/04/2022
82.87
 3,758,700 78.13 83.58 77.71 0 128,700 -15.1
31/03/2022
78.13
 632,700 76.58 78.49 76.23 44,300 2,700 4.6
30/03/2022
76.58
 953,500 78.13 79.83 76.37 1,536,600 1,542,600 -0.7
29/03/2022
78.13
 1,365,500 76.51 79.12 77.07 33,700 63,800 -3.3
28/03/2022
76.51
 1,023,700 76.51 78.28 76.51 51,900 44,300 0.8
25/03/2022
76.51
 651,600 75.66 77.43 75.38 48,000 51,000 -0.3
24/03/2022
75.66
 582,700 74.32 77.00 74.46 341,500 233,700 11.6
23/03/2022
74.32
 506,500 75.66 77.36 73.61 563,900 482,400 9.0
22/03/2022
75.66
 931,800 74.67 77.57 75.24 645,700 302,700 37.0
21/03/2022
74.67
 710,800 73.19 74.88 73.19 795,400 404,500 41.1
18/03/2022
73.19
 678,700 72.83 74.60 72.41 355,700 137,900 22.8
17/03/2022
72.83
 690,300 72.69 73.04 72.12 523,100 22,000 51.6
16/03/2022
72.69
 594,800 72.76 73.26 71.06 359,700 96,400 27.0
15/03/2022
72.76
 818,900 69.65 72.83 69.72 396,500 154,400 24.2
14/03/2022
69.65
 1,989,500 73.89 73.89 69.65 183,700 402,400 -21.8
11/03/2022
73.89
 1,323,700 76.58 76.58 73.26 308,500 383,800 -8.0
10/03/2022
76.58
 1,106,500 78.13 78.13 75.80 1,226,100 993,300 25.2
09/03/2022
78.13
 2,295,500 74.95 79.20 75.38 1,112,700 973,750 15.0
08/03/2022
74.95
 1,354,300 76.37 77.78 74.60 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
76.37
 3,113,000 74.67 79.20 75.80 1,354,300 1,463,400 -11.6
04/03/2022
74.67
 1,595,700 73.12 75.16 72.21 1,175,500 516,300 69.6
03/03/2022
73.12
 833,500 72.70 73.83 71.72 303,000 141,100 16.8
02/03/2022
72.70
 1,214,800 73.83 73.83 70.87 64,300 233,200 -17.3
01/03/2022
73.83
 1,145,900 72.42 74.53 71.79 331,700 236,400 9.8
28/02/2022
72.42
 2,289,000 75.79 76.43 72.42 14,500 475,300 -48.5
25/02/2022
75.79
 1,606,000 76.64 77.34 74.81 421,400 161,900 28.2
24/02/2022
76.64
 1,782,700 77.06 79.31 76.64 381,500 358,800 2.5
23/02/2022
77.06
 1,149,100 77.34 79.80 76.64 484,700 410,200 8.1
22/02/2022
77.34
 2,820,800 74.88 79.45 73.90 404,400 500,500 -11.5
21/02/2022
74.88
 693,400 75.23 75.23 73.76 284,700 40,000 26.0
18/02/2022
75.23
 570,600 75.87 76.57 75.23 273,700 11,900 28.2
17/02/2022
75.87
 924,600 74.74 75.87 74.74 412,200 67,200 37.1
16/02/2022
74.74
 758,900 74.18 74.95 73.47 331,700 105,200 24.0
15/02/2022
74.18
 619,800 73.54 74.46 72.91 174,900 26,700 15.5
14/02/2022
73.54
 533,200 73.69 73.90 73.19 113,400 129,900 -1.7

Chính sách bảo mật | Điều khoản sử dụng |