CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
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)
07/07/2021
75.49
 1,799,000 70.60 75.49 70.60 100 180,300 -18.7
06/07/2021
70.60
 1,330,500 70.39 73.01 70.39 10,600 26,900 -1.7
05/07/2021
70.39
 842,600 70.53 71.95 70.03 431,000 401,000 0.0
02/07/2021
70.53
 434,500 71.02 71.02 70.17 0 100 -0.0
01/07/2021
71.02
 342,600 70.95 71.73 70.53 20,000 30,600 -1.1
30/06/2021
70.95
 638,800 69.89 71.59 69.96 2,000 7,000 -5.0
29/06/2021
69.89
 300,500 69.54 70.17 69.54 0 0 0
28/06/2021
69.54
 248,600 69.04 69.61 68.90 399,000 399,000 0
25/06/2021
69.04
 219,200 69.54 69.68 68.76 200 7,200 -0.7
24/06/2021
69.54
 177,500 70.03 70.39 69.54 65,500 30,500 3.5
23/06/2021
70.03
 217,000 69.82 70.39 69.75 38,200 31,700 0.6
22/06/2021
69.82
 280,200 69.54 70.53 69.61 664,300 640,200 2.4
21/06/2021
69.54
 392,900 69.46 70.17 68.61 64,810 63,500 1.3
18/06/2021
69.46
 320,300 67.69 70.03 68.05 246,300 190,500 5.5
17/06/2021
67.69
 367,500 67.41 68.19 67.05 57,730 60,020 -2.2
16/06/2021
67.41
 481,800 68.05 68.47 67.34 197,800 237,000 -3.7
15/06/2021
68.05
 382,100 68.76 69.04 68.05 40,800 100,000 -5.7
14/06/2021
68.76
 350,500 68.68 69.54 68.76 45,500 45,200 0.0
11/06/2021
68.68
 325,900 67.91 69.82 67.41 124,250 83,850 3.8
10/06/2021
67.91
 287,100 67.91 69.32 67.34 31,500 10,600 2.1
09/06/2021
67.91
 432,400 68.05 68.40 67.20 3,500 2,300 0.1
08/06/2021
68.05
 550,300 70.60 71.24 68.05 51,200 85,800 -3.4
07/06/2021
70.60
 446,700 71.31 72.23 70.17 330,000 262,200 6.9
04/06/2021
71.31
 333,700 71.73 71.73 71.17 30,050 30,350 -0.3
03/06/2021
71.73
 376,800 71.24 72.94 71.31 354,100 322,200 3.3
02/06/2021
71.24
 660,200 71.24 73.29 70.81 420,000 536,800 -11.9
01/06/2021
71.24
 353,200 71.52 71.59 70.88 0 500 -0.1
31/05/2021
71.52
 431,700 71.59 72.65 70.88 974,900 1,004,100 -2.9
28/05/2021
71.59
 439,500 72.02 73.01 71.45 189,500 167,100 2.3
27/05/2021
72.02
 349,700 72.16 73.01 71.59 27,100 0 2.8
26/05/2021
72.16
 664,600 72.23 73.50 71.45 117,100 90,000 2.8
25/05/2021
72.23
 604,800 72.23 73.72 71.02 81,590 83,863 -2.3
24/05/2021
72.23
 416,200 72.16 73.72 71.95 499,200 476,100 2.4
21/05/2021
72.16
 701,400 70.39 74.36 69.89 13,200 49,100 -3.7
20/05/2021
70.39
 1,024,700 66.27 70.53 66.63 28,100 300 2.6
19/05/2021
66.27
 250,700 66.27 66.63 65.71 2,200 50,200 -4.5
18/05/2021
66.27
 261,800 66.63 67.27 66.27 685,700 667,800 1.7
17/05/2021
66.63
 203,900 66.77 67.91 66.63 0 400 -0.0
14/05/2021
66.77
 306,500 66.84 67.69 66.35 1,000 38,700 -3.6
13/05/2021
66.84
 335,200 67.91 68.61 66.84 295,900 327,000 -3.0
12/05/2021
67.91
 209,600 66.63 67.98 66.63 67,410 66,610 0.1
11/05/2021
66.63
 371,800 66.35 67.98 66.63 106,900 72,800 3.2
10/05/2021
66.35
 391,400 67.69 67.69 66.35 281,200 282,200 -0.1
07/05/2021
67.69
 631,500 68.05 68.40 66.63 80,000 1,000 7.5
06/05/2021
68.05
 502,100 68.76 69.46 68.05 159,200 163,000 -0.4
05/05/2021
68.76
 560,400 67.48 69.46 68.19 120,500 50,700 6.8
04/05/2021
67.48
 279,900 69.46 69.46 67.48 28,800 100 2.8
29/04/2021
69.46
 1,222,000 67.83 69.46 67.34 46,400 125,000 -7.8
28/04/2021
67.83
 584,300 68.05 68.05 66.20 376,300 57,500 30.5
27/04/2021
68.05
 514,700 67.34 68.05 65.21 104,400 112,100 -0.8
26/04/2021
67.34
 547,300 68.05 68.05 66.27 151,200 50,000 9.6
23/04/2021
68.05
 1,338,900 66.56 68.61 64.86 665,200 705,300 -4.1
22/04/2021
66.56
 709,100 66.91 66.91 66.13 333,600 41,400 27.4
20/04/2021
66.91
 688,900 66.63 67.34 65.92 594,594 745,794 -14.3
19/04/2021
66.63
 1,391,000 64.43 66.98 64.93 0 299,900 -28.0
16/04/2021
64.43
 709,200 65.21 66.20 62.31 370,300 618,900 -22.8
15/04/2021
65.21
 735,800 64.86 67.20 64.86 41,100 6,500 3.2
14/04/2021
64.86
 490,700 64.29 64.86 63.09 158,600 158,600 0
13/04/2021
64.29
 539,000 65.07 65.35 63.79 305,700 409,000 -9.4
12/04/2021
65.07
 669,100 64.01 65.57 64.15 66,700 118,000 -4.7
09/04/2021
64.01
 671,200 62.73 64.15 62.38 220,000 220,000 0
08/04/2021
62.73
 390,800 62.73 62.73 61.67 0 0 0
07/04/2021
62.73
 385,300 63.09 63.09 62.23 100 25,800 -2.3
06/04/2021
63.09
 488,400 62.94 63.44 62.66 500,000 489,300 1.0
05/04/2021
62.94
 511,800 62.87 63.44 62.73 300 0 0.0
02/04/2021
62.87
 1,072,800 60.60 63.58 60.96 3,900 100 0.3
01/04/2021
60.60
 532,400 59.90 60.89 59.54 0 0 0
31/03/2021
59.90
 224,300 59.90 59.90 59.40 150,000 150,100 -0.0
30/03/2021
59.90
 432,800 60.25 61.67 56.07 219,100 162,800 4.9
29/03/2021
60.25
 457,100 60.18 60.60 59.75 1,500 1,000 0.0
26/03/2021
60.18
 363,400 60.25 60.39 56.71 0 0 0
25/03/2021
60.25
 447,600 59.61 60.68 59.40 37,000 37,000 0
24/03/2021
59.61
 654,300 59.68 61.31 59.33 218,200 272,800 -4.7
23/03/2021
59.68
 223,900 59.68 60.25 59.19 0 0 0
22/03/2021
59.68
 357,800 59.97 60.04 59.47 7,400 0 0.6
19/03/2021
59.97
 347,500 60.18 60.18 59.54 0 26,200 -2.2
18/03/2021
60.18
 335,000 59.26 60.18 59.26 100,000 116,000 -1.3
17/03/2021
59.26
 221,900 59.19 59.47 59.04 124,100 144,000 -1.7
16/03/2021
59.19
 259,300 59.61 59.61 58.97 64,900 64,900 0
15/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/03/2021
59.61
 513,900 58.69 59.90 59.33 257,000 180,000 6.5
12/03/2021
58.69
 196,400 58.97 59.32 58.69 400,100 400,100 0
11/03/2021
58.97
 232,300 58.69 59.32 58.69 205,300 200,000 0.4
10/03/2021
58.69
 291,600 58.62 59.11 58.27 20,000 97,000 -6.4
09/03/2021
58.62
 287,000 58.69 58.69 58.06 42,700 38,000 0.4
08/03/2021
58.69
 352,200 58.83 58.97 58.27 220,700 234,000 -1.1
05/03/2021
58.83
 290,000 58.83 58.97 57.92 107,300 107,300 0
04/03/2021
58.83
 371,100 59.39 60.38 58.27 386,900 351,000 3.1
03/03/2021
59.39
 526,100 58.97 59.81 59.25 481,300 437,500 3.7
02/03/2021
58.97
 317,600 59.46 59.67 58.83 264,900 264,900 0
01/03/2021
59.46
 482,000 59.60 60.38 59.04 11,700 69,300 -4.8
26/02/2021
59.60
 579,400 58.97 59.74 58.62 87,900 70,200 1.5
25/02/2021
58.97
 427,100 58.13 58.97 58.13 356,400 284,900 6.0
24/02/2021
58.13
 562,400 58.62 59.25 57.71 777,100 788,800 -1.0
23/02/2021
58.62
 1,045,500 59.74 59.74 58.34 0 183,400 -15.4
22/02/2021
59.74
 665,700 61.01 61.01 59.53 233,000 316,600 -7.2
19/02/2021
61.01
 459,900 61.43 61.43 60.38 0 0 0
18/02/2021
61.43
 869,200 60.73 61.43 60.09 5,720 5,500 0.2
17/02/2021
60.73
 837,600 58.69 61.08 58.69 0 0 0
09/02/2021
58.69
 522,600 56.80 58.83 56.16 40,000 0 3.3
08/02/2021
56.80
 644,100 58.90 58.97 56.16 0 2,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |