CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

14.75
-0.85
(-5.45%)
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
(2026-09-08) 		-20.15 -52.47% 244,459,900 -97,690,223 0
14.75
38.40
14.75
2 tháng
(2026-08-10) 		-17.70 -49.24% 340,711,000 -97,690,223 0
14.75
43.10
14.75
3 tháng
(2026-07-10) 		-28.35 -60.84% 560,791,800 -97,690,223 0
14.75
46.90
14.75
6 tháng
(2026-04-13) 		-55.08 -75.11% 652,268,800 -97,690,223 0
14.75
76.67
14.75
12 tháng
(2025-10-13) 		-37.81 -67.44% 821,750,000 -97,690,223 0
14.75
84.67
14.75
24 tháng
(2024-10-18) 		-43.01 -70.21% 1,018,920,200 -97,690,223 0
14.75
84.67
14.75
36 tháng
(2023-10-24) 		-29.07 -61.43% 1,314,337,900 -97,690,223 0
14.75
84.67
14.75
60 tháng
(2021-11-03) 		-28.89 -61.28% 1,640,422,700 -97,690,223 0
14.75
84.67
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
49.70
 519,100 50.07 50.07 49.51 0 0 0
11/08/2023
49.70
 568,900 49.57 50.45 49.45 0 0 0
10/08/2023
49.45
 1,184,900 50.26 50.39 49.39 0 0 0
09/08/2023
50.26
 596,700 50.95 50.95 50.26 0 0 0
08/08/2023
50.95
 578,200 51.70 51.70 50.64 0 0 0
07/08/2023
51.45
 618,400 50.64 51.45 50.45 0 0 0
04/08/2023
50.58
 1,237,200 50.89 51.08 50.20 0 0 0
03/08/2023
50.89
 555,500 51.01 51.39 50.32 0 0 0
02/08/2023
51.01
 434,600 50.70 51.01 50.14 0 0 0
01/08/2023
50.70
 2,546,300 51.89 52.20 50.70 0 0 0
31/07/2023
51.95
 1,245,400 51.83 52.64 51.51 0 0 0
28/07/2023
51.70
 1,271,700 50.83 51.83 50.83 0 0 0
27/07/2023
50.64
 988,000 51.20 51.20 50.20 0 0 0
26/07/2023
51.20
 1,611,300 50.39 51.33 50.14 0 0 0
25/07/2023
50.39
 1,918,100 49.76 50.70 49.45 0 0 0
24/07/2023
49.64
 1,348,400 50.14 50.39 49.39 0 0 0
21/07/2023
50.07
 1,050,100 49.57 50.51 49.26 0 0 0
20/07/2023
49.39
 701,000 49.26 49.39 48.82 0 0 0
19/07/2023
49.20
 1,017,200 49.89 49.95 49.14 0 0 0
18/07/2023
49.89
 1,035,100 49.95 50.32 49.45 0 0 0
17/07/2023
50.26
 2,521,400 49.32 50.45 49.07 0 0 0
14/07/2023
49.14
 1,447,100 50.20 50.20 48.76 0 0 0
13/07/2023
48.82
 3,894,700 46.44 48.89 46.38 0 0 0
12/07/2023
46.19
 920,500 46.76 46.76 46.19 0 0 0
11/07/2023
46.63
 1,309,300 46.13 46.82 46.13 0 0 0
10/07/2023
46.13
 1,085,300 46.13 46.26 45.25 0 0 0
07/07/2023
44.94
 1,310,100 45.44 45.82 44.94 0 0 0
06/07/2023
45.44
 1,152,400 46.13 46.26 45.44 0 0 0
05/07/2023
46.13
 1,309,300 46.51 46.88 46.13 0 0 0
04/07/2023
46.32
 852,500 46.32 46.44 46.07 0 0 0
03/07/2023
46.32
 1,031,000 47.01 47.01 46.07 0 0 0
30/06/2023
46.94
 1,239,300 47.07 47.07 46.19 0 0 0
29/06/2023
46.94
 1,116,900 46.82 47.45 46.32 0 0 0
28/06/2023
46.82
 702,400 47.26 47.38 46.63 0 0 0
27/06/2023
47.26
 797,700 47.82 47.82 46.63 0 0 0
26/06/2023
47.82
 820,900 47.32 47.82 46.51 0 0 0
23/06/2023
47.45
 1,296,800 46.63 47.51 46.44 0 0 0
22/06/2023
46.63
 1,305,700 45.82 46.63 45.82 0 0 0
21/06/2023
45.57
 807,300 45.19 45.69 44.82 0 0 0
20/06/2023
45.25
 1,044,200 45.25 45.25 44.44 0 0 0
19/06/2023
45.25
 864,000 45.51 45.57 44.57 0 0 0
16/06/2023
45.57
 1,005,800 46.01 46.32 45.44 0 0 0
15/06/2023
45.88
 504,900 45.51 46.01 45.38 0 0 0
14/06/2023
45.57
 506,900 45.88 46.32 45.57 0 0 0
13/06/2023
45.88
 1,436,700 45.57 46.63 45.51 0 0 0
12/06/2023
45.38
 579,100 44.88 45.38 44.69 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
45.07
 715,300 45.19 45.19 44.75 0 0 0
08/06/2023
44.82
 511,900 45.06 45.19 44.69 0 0 0
07/06/2023
45.06
 767,100 45.19 45.19 44.63 0 0 0
06/06/2023
45.19
 633,400 45.38 45.56 44.94 0 0 0
05/06/2023
45.75
 553,900 46.12 46.12 45.31 0 0 0
02/06/2023
45.31
 779,700 44.01 45.31 43.70 0 0 0
01/06/2023
43.64
 357,000 44.01 44.13 43.51 0 0 0
31/05/2023
44.01
 328,600 44.20 44.26 43.95 0 0 0
30/05/2023
44.13
 497,900 44.32 44.57 44.01 0 0 0
29/05/2023
44.32
 276,500 44.75 44.94 44.13 0 0 0
26/05/2023
44.69
 296,500 44.63 44.75 44.26 0 0 0
25/05/2023
44.20
 389,000 44.26 44.57 44.07 0 0 0
24/05/2023
44.38
 437,200 45.13 45.13 44.32 0 0 0
23/05/2023
44.82
 636,900 45.50 45.62 44.75 0 0 0
22/05/2023
44.75
 283,100 45.25 45.31 44.69 0 0 0
19/05/2023
45.00
 329,400 45.81 45.81 45.00 0 0 0
18/05/2023
45.62
 395,800 46.31 46.31 45.62 0 0 0
17/05/2023
46.31
 196,200 46.06 46.43 46.06 0 0 0
16/05/2023
46.24
 206,200 46.68 46.74 46.24 0 0 0
15/05/2023
46.68
 225,600 46.55 46.87 46.55 0 0 0
12/05/2023
46.55
 353,200 46.55 46.68 46.18 0 0 0
11/05/2023
46.55
 341,000 46.68 47.05 46.43 0 0 0
10/05/2023
46.68
 332,600 46.93 47.05 46.62 0 0 0
09/05/2023
46.93
 195,500 47.49 47.49 46.80 0 0 0
08/05/2023
47.11
 223,400 47.30 47.49 47.05 0 0 0
05/05/2023
47.30
 191,600 47.67 47.80 47.18 0 0 0
04/05/2023
47.24
 268,700 47.80 47.80 47.18 0 0 0
28/04/2023
47.80
 409,700 47.05 47.80 46.55 0 0 0
27/04/2023
46.99
 373,200 47.11 47.61 46.37 0 0 0
26/04/2023
46.93
 648,400 46.87 47.05 45.93 0 0 0
25/04/2023
46.87
 378,900 47.49 47.80 46.87 0 0 0
24/04/2023
47.49
 193,300 47.67 47.98 47.49 0 0 0
21/04/2023
47.80
 399,000 48.29 48.48 47.55 0 0 0
20/04/2023
47.98
 287,100 48.73 48.73 47.80 0 0 0
19/04/2023
48.42
 303,500 48.73 48.79 48.17 0 0 0
18/04/2023
48.54
 943,400 48.73 49.35 48.29 0 0 0
17/04/2023
48.48
 693,000 48.17 48.98 48.17 0 0 0
14/04/2023
48.17
 596,200 48.17 48.42 47.98 0 0 0
13/04/2023
47.80
 407,400 48.42 48.67 47.73 0 0 0
12/04/2023
48.35
 605,300 49.04 49.04 48.35 0 0 0
11/04/2023
48.79
 1,031,700 48.11 49.22 48.11 0 0 0
10/04/2023
47.92
 650,500 47.55 48.11 47.55 0 0 0
07/04/2023
47.49
 336,400 47.67 47.92 47.36 0 0 0
06/04/2023
47.67
 595,800 48.23 48.35 47.67 0 0 0
05/04/2023
47.98
 1,288,500 47.73 48.29 47.55 0 0 0
04/04/2023
47.55
 790,500 47.80 48.17 47.36 0 0 0
03/04/2023
47.67
 758,500 48.42 48.42 47.49 0 0 0
31/03/2023
48.23
 406,000 48.29 48.67 48.04 0 0 0
30/03/2023
48.23
 331,400 48.91 48.91 47.67 0 0 0
29/03/2023
47.80
 343,400 48.29 48.29 47.24 0 0 0
28/03/2023
48.29
 419,300 48.54 48.67 47.86 0 0 0
27/03/2023
48.54
 203,200 49.04 49.04 48.35 0 0 0
24/03/2023
49.04
 140,900 48.79 49.04 48.48 0 0 0
23/03/2023
48.73
 169,000 48.60 48.91 48.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc