CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

92.80
-0.10
(-0.11%)
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 -2.11% 15,922,400 -128,046 -19.1
91.40
96.30
92.90
2 tháng
(2024-09-26) 		-4.99 -5.10% 35,572,500 -151,446 -21.4
91.40
98
92.90
3 tháng
(2024-08-27) 		-8.63 -8.50% 56,502,500 -167,046 -23.0
91.40
101.53
92.90
6 tháng
(2024-05-29) 		0.93 1.01% 138,313,400 -1,081,679 -129.7
91.40
107.75
92.90
12 tháng
(2023-12-01) 		14.21 18.06% 303,164,600 -1,381,994 -161.7
76.92
107.75
92.90
24 tháng
(2022-12-06) 		13.32 16.74% 441,321,400 -2,772,782 -223.0
67.60
107.75
92.90
36 tháng
(2021-12-13) 		23.64 34.14% 623,952,200 3,139,207 448.2
65.04
107.75
92.90
60 tháng
(2019-12-23) 		35.97 63.19% 971,943,630 401,584 182.3
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)
10/02/2022
72.63
 825,900 72.63 72.91 71.44 358,900 228,100 13.5
09/02/2022
72.63
 1,122,700 73.83 73.83 72.42 432,200 513,200 -8.4
08/02/2022
73.83
 781,500 75.44 75.44 73.12 243,300 194,700 5.1
07/02/2022
75.44
 1,212,900 73.12 75.94 72.84 658,600 93,600 60.3
28/01/2022
73.12
 1,007,200 71.01 73.12 70.31 124,100 33,900 9.2
27/01/2022
71.01
 921,300 71.01 71.37 70.24 240,700 575,300 -33.8
26/01/2022
71.01
 1,869,600 68.20 71.01 68.06 685,900 1,121,600 -43.2
25/01/2022
68.20
 647,300 68.13 68.55 67.22 365,100 89,600 26.7
24/01/2022
68.13
 870,600 67.15 69.12 66.16 411,400 51,400 34.8
21/01/2022
67.15
 715,300 66.37 67.15 66.37 426,000 153,900 25.8
20/01/2022
66.37
 378,900 65.81 66.44 65.39 88,900 66,800 2.1
19/01/2022
65.81
 335,700 65.60 65.81 64.69 3,100 112,200 -10.1
18/01/2022
65.60
 348,000 65.39 65.74 64.76 73,800 78,500 -0.4
17/01/2022
65.39
 276,600 66.02 66.09 65.39 215,100 219,400 -0.4
14/01/2022
66.02
 288,800 66.16 66.30 64.47 29,800 116,600 -8.1
13/01/2022
66.16
 331,900 65.18 67.50 65.46 56,600 100,600 -4.1
12/01/2022
65.18
 466,400 66.16 66.16 65.11 94,600 209,500 -10.7
11/01/2022
66.16
 386,400 65.53 66.44 64.97 147,200 119,500 2.6
10/01/2022
65.53
 533,400 66.02 66.02 65.39 195,300 334,800 -13.1
07/01/2022
66.02
 298,900 66.51 66.51 65.81 51,200 159,300 -10.2
06/01/2022
66.51
 289,000 66.87 67.43 66.44 53,300 180,300 -12.1
05/01/2022
66.87
 570,300 67.85 67.92 66.87 321,300 118,100 19.6
04/01/2022
67.85
 358,700 67.64 67.85 67.08 155,400 59,800 9.2
31/12/2021
67.64
 607,800 65.04 68.55 65.11 400,000 193,000 20.1
30/12/2021
65.04
 607,500 65.53 66.09 65.04 126,400 180,900 -5.1
29/12/2021
65.53
 300,800 67.22 67.50 65.53 17,000 46,100 -2.7
28/12/2021
67.22
 309,500 67.50 67.99 66.44 158,000 110,900 4.5
27/12/2021
67.50
 227,200 66.58 67.50 65.04 30,500 54,200 -2.2
24/12/2021
66.58
 250,400 65.88 66.65 65.88 82,900 16,600 6.3
23/12/2021
65.88
 354,000 66.44 67.15 64.62 36,000 117,100 -7.6
22/12/2021
66.44
 198,000 66.65 67.36 66.09 47,700 68,400 -2.0
21/12/2021
66.65
 272,000 66.23 66.65 65.67 105,600 12,500 8.7
20/12/2021
66.23
 503,700 67.15 67.36 66.23 29,800 275,200 -23.2
17/12/2021
67.15
 267,800 65.88 67.29 66.44 108,300 76,400 3.0
16/12/2021
65.88
 431,600 67.50 68.13 65.67 43,300 93,500 -4.7
15/12/2021
67.50
 230,900 67.64 68.13 67.36 9,800 2,800 0.7
14/12/2021
67.64
 303,600 69.26 69.26 67.29 23,100 26,000 -0.3
13/12/2021
69.26
 387,000 68.41 69.40 68.20 188,200 75,200 11.1
10/12/2021
68.41
 393,100 69.26 69.26 67.57 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
69.26
 545,500 67.50 70.31 67.22 58,200 29,100 2.9
08/12/2021
67.50
 392,000 65.54 68.83 66.24 186,400 159,900 2.5
07/12/2021
65.54
 787,600 63.72 65.54 64.07 249,700 500,600 -23.1
06/12/2021
63.72
 607,400 65.68 66.87 63.72 196,700 107,500 8.4
03/12/2021
65.68
 718,000 68.06 68.55 65.68 568,013 527,813 3.9
02/12/2021
68.06
 431,600 67.99 69.11 67.78 188,400 240,700 -5.1
01/12/2021
67.99
 362,100 68.41 69.52 67.99 48,100 147,000 -9.7
30/11/2021
68.41
 1,059,400 68.55 70.08 67.64 330,900 571,900 -23.5
29/11/2021
68.55
 1,512,900 70.92 70.92 68.13 37,100 1,011,600 -95.9
26/11/2021
70.92
 811,800 72.74 73.37 70.92 5,500 374,500 -38.0
25/11/2021
72.74
 510,400 73.86 74.77 72.74 204,600 180,190 2.6
24/11/2021
73.86
 298,300 73.86 74.07 72.67 3,400 25,000 -2.3
23/11/2021
73.86
 491,000 72.67 73.86 71.62 131,600 76,100 5.8
22/11/2021
72.67
 418,500 71.48 73.30 71.48 147,600 103,600 4.6
19/11/2021
71.48
 894,500 74.21 74.77 70.57 14,800 361,200 -36.5
18/11/2021
74.21
 376,300 74.35 76.16 74.07 88,700 16,500 7.7
17/11/2021
74.35
 461,400 75.46 75.60 74.07 133,700 343,700 -22.4
16/11/2021
75.46
 815,600 77.42 77.42 74.07 254,200 317,400 -6.9
15/11/2021
77.42
 896,000 76.79 78.26 76.16 83,800 99,700 -1.8
12/11/2021
76.79
 826,300 73.02 76.86 72.32 236,500 203,800 4.1
11/11/2021
73.02
 1,052,700 71.97 77.00 71.62 207,400 408,500 -21.2
10/11/2021
71.97
 690,000 74.07 74.49 69.87 119,800 89,600 3.1
09/11/2021
74.07
 719,600 75.46 75.67 73.72 368,100 119,900 26.4
08/11/2021
75.46
 422,300 75.46 76.09 74.63 113,500 29,200 9.2
05/11/2021
75.46
 926,500 72.67 75.46 71.13 249,200 155,200 9.9
04/11/2021
72.67
 672,700 73.02 73.37 71.27 539,300 221,100 30.0
03/11/2021
73.02
 938,700 73.37 73.37 71.13 272,600 303,400 -3.2
02/11/2021
73.37
 509,200 70.64 73.37 70.43 240,711 245,811 -0.5
01/11/2021
70.64
 679,600 72.67 73.09 70.57 598,200 744,000 -14.8
29/10/2021
72.67
 1,676,200 70.99 73.30 70.50 211,300 193,200 1.7
28/10/2021
70.99
 628,200 71.20 71.97 70.57 111,100 161,600 -5.1
27/10/2021
71.20
 850,400 68.69 71.27 68.69 727,400 753,100 -2.5
26/10/2021
68.69
 536,500 69.25 69.80 68.48 268,400 578,700 -30.6
25/10/2021
69.25
 407,700 69.18 70.22 68.62 75,100 125,800 -5.0
22/10/2021
69.18
 285,500 68.48 69.18 68.20 13,900 44,800 -3.0
21/10/2021
68.48
 650,000 69.18 70.57 68.41 156,200 312,100 -15.4
20/10/2021
69.18
 809,900 68.48 69.80 67.92 256,100 604,900 -34.3
19/10/2021
68.48
 540,900 69.18 69.45 68.48 56,000 148,000 -9.0
18/10/2021
69.18
 797,900 70.22 70.57 68.48 145,100 200,600 -5.6
15/10/2021
70.22
 514,800 70.57 70.85 70.15 244,200 157,600 8.7
14/10/2021
70.57
 583,400 70.57 71.27 69.94 335,200 340,200 -0.5
13/10/2021
70.57
 469,200 69.87 71.34 69.52 112,600 40,200 7.3
12/10/2021
69.87
 399,200 71.27 71.27 69.87 118,900 62,900 5.7
11/10/2021
71.27
 731,100 69.52 71.27 68.97 231,100 0 22.5
08/10/2021
69.52
 647,900 67.78 69.52 67.43 95,800 37,800 5.7
07/10/2021
67.78
 414,300 68.55 69.18 67.78 190,400 232,600 -4.1
06/10/2021
68.55
 381,000 67.78 68.76 66.80 25,000 12,800 1.2
05/10/2021
67.78
 548,000 69.04 69.04 67.29 47,600 13,600 3.3
04/10/2021
69.04
 434,000 69.18 69.87 67.78 84,300 79,000 0.5
01/10/2021
69.18
 610,700 68.97 69.52 67.78 879,797 737,497 14.1
30/09/2021
68.97
 1,788,800 65.19 68.97 64.98 575,600 470,400 10.5
29/09/2021
65.19
 365,700 64.98 65.19 64.42 57,900 99,800 -3.9
28/09/2021
64.98
 771,500 63.59 64.98 63.31 334,700 405,000 -6.5
27/09/2021
63.59
 461,100 64.28 65.33 63.45 166,300 116,500 4.6
24/09/2021
64.28
 295,800 64.42 64.42 63.86 113,500 12,800 9.2
23/09/2021
64.42
 371,100 65.05 65.05 64.28 97,000 96,700 0.0
22/09/2021
65.05
 688,300 62.96 65.05 62.54 233,700 75,300 14.7
21/09/2021
62.96
 494,900 63.59 63.59 62.33 10,000 18,200 -0.7
20/09/2021
63.59
 440,100 64.63 64.63 63.38 16,000 1,000 1.4
17/09/2021
64.63
 346,700 64.98 64.98 63.72 56,700 69,800 -1.2
16/09/2021
64.98
 642,200 64.21 64.98 63.59 378,600 271,000 9.9

Chính sách bảo mật | Điều khoản sử dụng |