CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

36.75
0
(0%)
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
(2026-08-19) 		1.05 2.94% 111,465,500 -1,977,856 0
35.70
112.90
36.75
2 tháng
(2026-07-20) 		-4.25 -10.37% 301,979,600 -1,977,856 0
30.75
112.90
36.75
3 tháng
(2026-06-22) 		-29.25 -44.32% 396,169,400 -1,977,856 0
30.75
112.90
36.75
6 tháng
(2026-03-23) 		-34.12 -48.14% 478,227,900 -1,977,856 0
30.75
112.90
36.75
12 tháng
(2025-09-23) 		-20.34 -35.63% 666,254,900 -1,977,856 0
23.93
112.90
36.75
24 tháng
(2024-09-30) 		-26.12 -41.55% 912,930,000 -1,977,856 0
23.18
112.90
36.75
36 tháng
(2023-10-04) 		-11.82 -24.34% 1,249,312,400 -1,977,856 0
22.71
112.90
36.75
60 tháng
(2021-10-14) 		-8.81 -19.34% 1,614,967,800 978,388 377.1
22.28
112.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
53.77
 1,051,400 54.53 54.53 53.39 0 0 0
11/01/2024
54.53
 1,109,800 54.97 55.54 54.02 0 0 0
10/01/2024
54.97
 1,496,300 54.21 55.04 54.09 0 0 0
09/01/2024
54.09
 994,500 53.39 54.09 53.39 0 0 0
08/01/2024
53.33
 813,500 52.89 53.33 52.82 0 0 0
05/01/2024
52.76
 1,115,800 53.52 53.77 52.57 0 0 0
04/01/2024
53.52
 827,600 54.40 54.59 53.52 0 0 0
03/01/2024
54.40
 1,047,000 54.09 54.40 53.96 0 0 0
02/01/2024
54.40
 911,400 55.16 55.16 54.02 0 0 0
01/01/2024
54.40
 1,575,200 53.45 54.40 53.26 0 0 0
29/12/2023
54.40
 1,575,200 53.45 54.40 53.26 0 0 0
28/12/2023
53.64
 1,405,600 53.83 54.02 53.52 0 0 0
27/12/2023
53.96
 1,172,500 54.02 54.28 53.90 0 0 0
26/12/2023
54.15
 1,596,000 53.52 54.40 53.01 0 0 0
25/12/2023
53.45
 1,401,800 53.14 53.90 53.01 0 0 0
22/12/2023
53.01
 1,341,400 53.14 53.14 52.63 0 0 0
21/12/2023
53.08
 3,601,600 50.92 53.33 50.86 0 0 0
20/12/2023
50.80
 1,108,400 50.23 50.86 49.85 0 0 0
19/12/2023
50.23
 483,600 50.29 50.35 49.47 0 0 0
18/12/2023
50.29
 488,000 50.04 50.29 49.66 0 0 0
15/12/2023
50.10
 610,600 50.35 50.42 49.85 0 0 0
14/12/2023
50.35
 619,800 50.92 51.05 50.29 0 0 0
13/12/2023
50.86
 1,344,900 50.80 51.56 50.73 0 0 0
12/12/2023
50.80
 535,100 50.92 50.92 50.48 0 0 0
11/12/2023
50.61
 1,005,600 49.72 50.73 49.72 0 0 0
08/12/2023
49.72
 548,700 49.79 50.29 49.41 0 0 0
07/12/2023
49.66
 762,900 50.92 50.92 49.66 0 0 0
06/12/2023
50.67
 541,300 50.42 50.80 50.23 0 0 0
05/12/2023
50.61
 769,300 51.05 51.11 50.61 0 0 0
04/12/2023
50.92
 864,200 51.37 51.49 50.67 0 0 0
01/12/2023
50.80
 298,700 50.92 50.99 50.61 0 0 0
30/11/2023
50.92
 569,300 50.35 51.37 50.35 0 0 0
29/11/2023
50.54
 571,100 50.48 50.80 49.98 0 0 0
28/11/2023
50.04
 337,100 49.72 50.35 49.60 0 0 0
27/11/2023
50.29
 446,200 50.99 50.99 50.29 0 0 0
24/11/2023
50.86
 611,800 50.92 51.24 50.29 0 0 0
23/11/2023
51.11
 1,186,300 51.43 51.94 50.92 0 0 0
22/11/2023
51.37
 641,700 51.05 51.49 50.99 0 0 0
21/11/2023
51.30
 1,009,700 50.42 51.37 50.29 0 0 0
20/11/2023
49.98
 668,700 49.72 50.42 49.53 0 0 0
17/11/2023
49.91
 892,000 49.34 50.23 49.28 0 0 0
16/11/2023
49.34
 151,400 49.41 49.66 49.22 0 0 0
15/11/2023
49.53
 204,500 49.98 50.17 49.34 0 0 0
14/11/2023
49.41
 475,500 48.20 49.53 48.20 0 0 0
13/11/2023
48.14
 157,100 48.08 48.39 48.01 0 0 0
10/11/2023
48.08
 228,700 48.08 48.46 47.89 0 0 0
09/11/2023
48.39
 433,300 48.71 49.03 48.20 0 0 0
08/11/2023
48.71
 408,600 47.95 48.96 47.32 0 0 0
07/11/2023
48.01
 231,100 48.65 48.65 47.70 0 0 0
06/11/2023
48.46
 544,600 46.81 48.58 46.81 0 0 0
03/11/2023
46.69
 1,746,500 47.32 47.38 46.69 0 0 0
02/11/2023
46.69
 374,100 45.67 46.81 45.67 0 0 0
01/11/2023
45.55
 293,500 45.23 45.61 44.98 0 0 0
31/10/2023
45.55
 481,100 46.18 46.18 45.23 0 0 0
30/10/2023
46.12
 218,300 46.56 46.56 45.93 0 0 0
27/10/2023
46.56
 343,600 46.69 46.81 45.93 0 0 0
26/10/2023
46.81
 904,700 46.81 46.81 45.55 0 0 0
25/10/2023
47.00
 353,800 47.32 47.82 47.00 0 0 0
24/10/2023
47.32
 282,700 47.32 47.44 46.81 0 0 0
23/10/2023
47.00
 421,000 48.01 48.01 47.00 0 0 0
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
47.70
 265,300 47.76 48.39 47.44 0 0 0
19/10/2023
47.51
 569,300 48.20 48.57 47.51 0 0 0
18/10/2023
48.20
 640,500 49.45 49.45 47.26 0 0 0
17/10/2023
49.51
 216,100 50.07 50.14 49.51 0 0 0
16/10/2023
50.01
 520,200 50.45 50.45 49.70 0 0 0
13/10/2023
49.95
 286,700 50.07 50.32 49.64 0 0 0
12/10/2023
50.07
 315,400 50.45 50.83 50.07 0 0 0
11/10/2023
50.26
 300,500 50.14 50.26 49.95 0 0 0
10/10/2023
49.76
 473,700 50.70 50.95 49.64 0 0 0
09/10/2023
50.07
 560,600 49.45 50.32 48.89 0 0 0
06/10/2023
48.82
 195,300 48.95 48.95 48.51 0 0 0
05/10/2023
48.70
 155,700 48.95 49.07 48.63 0 0 0
04/10/2023
48.57
 332,800 48.45 48.82 48.26 0 0 0
03/10/2023
48.51
 442,200 49.70 49.70 48.51 0 0 0
02/10/2023
49.39
 270,900 49.32 50.39 49.14 0 0 0
29/09/2023
49.32
 136,600 49.14 49.70 49.14 0 0 0
28/09/2023
49.14
 332,700 49.45 49.45 49.01 0 0 0
27/09/2023
49.51
 413,500 49.14 49.89 48.82 0 0 0
26/09/2023
49.14
 570,400 49.64 50.07 49.14 0 0 0
25/09/2023
49.95
 574,700 51.01 51.01 49.76 0 0 0
22/09/2023
50.70
 1,001,300 50.76 51.26 50.01 0 0 0
21/09/2023
51.70
 552,700 51.76 51.83 50.76 0 0 0
20/09/2023
51.76
 593,500 50.95 51.83 50.58 0 0 0
19/09/2023
50.83
 581,800 51.01 51.14 50.26 0 0 0
18/09/2023
51.01
 416,600 50.64 51.39 50.39 0 0 0
15/09/2023
50.95
 664,600 50.89 51.33 50.51 0 0 0
14/09/2023
50.83
 483,400 52.14 52.14 50.83 0 0 0
13/09/2023
52.14
 782,500 52.58 52.83 51.89 0 0 0
12/09/2023
52.33
 510,000 51.95 52.33 51.39 0 0 0
11/09/2023
52.33
 816,700 52.89 52.89 51.01 0 0 0
08/09/2023
52.58
 695,300 52.33 52.95 52.14 0 0 0
07/09/2023
52.70
 1,808,500 51.39 53.39 51.01 0 0 0
06/09/2023
50.76
 721,800 50.70 50.76 50.32 0 0 0
05/09/2023
50.39
 346,000 50.76 50.83 50.20 0 0 0
04/09/2023
47.88
 336,400 48.07 48.32 47.76 0 0 0
01/09/2023
55.21
 151,600 54.77 55.46 54.46 0 0 0
31/08/2023
50.39
 728,000 50.39 50.89 50.39 0 0 0
30/08/2023
50.51
 506,000 50.39 50.58 50.01 0 0 0
29/08/2023
50.32
 768,000 50.07 50.64 49.76 0 0 0
28/08/2023
49.76
 456,600 49.39 49.76 49.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |