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)
15/09/2021
64.21
 540,600 62.19 64.21 61.84 55,500 252,000 -17.9
14/09/2021
62.19
 840,700 64.28 64.28 62.19 78,500 391,100 -28.2
13/09/2021
64.28
 481,000 65.68 65.68 63.72 187,900 168,000 1.9
10/09/2021
65.68
 1,067,200 63.24 65.68 62.89 596,200 73,800 48.0
09/09/2021
63.24
 1,258,600 60.23 63.24 59.74 496,100 681,400 -16.0
08/09/2021
60.23
 665,700 60.23 60.30 59.95 421,700 504,400 -7.1
07/09/2021
60.23
 1,039,200 60.44 60.93 60.09 424,600 640,100 -18.6
06/09/2021
60.44
 723,200 59.60 60.65 59.74 692,100 751,300 -5.1
01/09/2021
59.60
 1,049,200 60.09 60.09 59.32 494,000 707,700 -18.2
31/08/2021
60.09
 530,000 60.37 60.44 60.02 69,200 299,300 -19.8
30/08/2021
60.37
 781,900 59.95 60.79 59.88 72,600 474,200 -34.7
27/08/2021
59.95
 1,105,000 60.23 61.56 59.39 80,700 806,400 -62.3
26/08/2021
60.23
 591,200 62.19 62.89 60.23 521,400 732,500 -18.6
25/08/2021
62.19
 306,200 61.70 62.54 61.56 40,500 72,600 -2.9
24/08/2021
61.70
 478,500 61.84 62.68 61.63 77,500 7,100 6.3
23/08/2021
61.84
 841,400 63.93 63.93 61.84 255,600 149,300 9.6
20/08/2021
63.93
 416,800 65.68 66.38 63.52 0 70,000 -6.5
19/08/2021
65.68
 838,300 66.17 67.08 65.68 847,800 854,600 -0.6
18/08/2021
66.17
 513,700 66.73 67.01 66.10 574,100 752,400 -17.0
17/08/2021
66.73
 316,000 66.03 67.01 65.96 7,000 0 0.7
16/08/2021
66.03
 448,900 66.03 66.38 65.68 0 77,900 -7.3
13/08/2021
66.03
 524,800 66.03 66.38 64.98 186,800 84,100 9.7
12/08/2021
66.03
 444,400 66.66 67.01 65.89 154,500 100,000 5.2
11/08/2021
66.66
 350,800 66.94 67.29 66.59 0 0 0
10/08/2021
66.94
 439,800 67.43 67.64 66.73 0 130,000 -12.5
09/08/2021
67.43
 421,500 67.22 68.13 67.01 103,800 100,000 0.5
06/08/2021
67.22
 391,600 66.94 67.50 66.45 100 0 0.0
05/08/2021
66.94
 348,000 67.43 67.43 66.38 0 0 0
04/08/2021
67.43
 424,700 67.43 68.34 66.87 73,800 65,300 0.9
03/08/2021
67.43
 516,900 66.80 67.43 66.31 40,000 100 3.9
02/08/2021
66.80
 537,200 66.94 67.01 65.47 14,800 0 1.4
30/07/2021
66.94
 997,800 64.98 66.94 64.63 523,500 597,300 -7.0
29/07/2021
64.98
 732,800 62.96 64.98 63.03 228,000 40,000 17.5
28/07/2021
62.96
 395,900 62.96 63.59 62.82 10,000 11,480 -1.3
27/07/2021
62.96
 930,600 63.38 64.84 62.89 525,000 500,000 2.3
26/07/2021
63.38
 536,800 63.59 64.28 62.82 239,000 438,000 -18.0
23/07/2021
63.59
 584,600 65.05 65.68 63.59 28,500 0 2.7
22/07/2021
65.05
 416,200 63.72 66.24 63.38 0 25,000 -2.3
21/07/2021
63.72
 532,600 64.28 64.28 62.89 67,900 106,900 -3.5
20/07/2021
64.28
 784,300 64.00 64.77 61.42 142,500 171,000 -2.6
19/07/2021
64.00
 911,700 67.08 67.43 64.00 0 0 0
16/07/2021
67.08
 488,900 66.45 67.43 66.52 82,200 20,000 6.0
15/07/2021
66.45
 1,042,500 67.08 67.50 65.68 0 0 0
14/07/2021
67.08
 792,000 69.31 71.62 67.08 130,300 0 13.4
13/07/2021
69.31
 532,000 71.34 72.32 68.90 336,000 364,400 -2.7
12/07/2021
71.34
 1,715,000 73.72 75.11 68.62 172,300 1,000 18.1
09/07/2021
73.72
 1,061,200 73.79 76.23 72.46 418,100 527,500 -11.8
08/07/2021
73.79
 867,100 74.42 75.46 73.23 750,000 775,000 -2.2
07/07/2021
74.42
 1,799,000 69.59 74.42 69.59 100 180,300 -18.7
06/07/2021
69.59
 1,330,500 69.38 71.97 69.38 10,600 26,900 -1.7
05/07/2021
69.38
 842,600 69.52 70.92 69.04 431,000 401,000 0.0
02/07/2021
69.52
 434,500 70.01 70.01 69.18 0 100 -0.0
01/07/2021
70.01
 342,600 69.94 70.71 69.52 20,000 30,600 -1.1
30/06/2021
69.94
 638,800 68.90 70.57 68.97 2,000 7,000 -5.0
29/06/2021
68.90
 300,500 68.55 69.18 68.55 0 0 0
28/06/2021
68.55
 248,600 68.06 68.62 67.92 399,000 399,000 0
25/06/2021
68.06
 219,200 68.55 68.69 67.78 200 7,200 -0.7
24/06/2021
68.55
 177,500 69.04 69.38 68.55 65,500 30,500 3.5
23/06/2021
69.04
 217,000 68.83 69.38 68.76 38,200 31,700 0.6
22/06/2021
68.83
 280,200 68.55 69.52 68.62 664,300 640,200 2.4
21/06/2021
68.55
 392,900 68.48 69.18 67.64 64,810 63,500 1.3
18/06/2021
68.48
 320,300 66.73 69.04 67.08 246,300 190,500 5.5
17/06/2021
66.73
 367,500 66.45 67.22 66.10 57,730 60,020 -2.2
16/06/2021
66.45
 481,800 67.08 67.50 66.38 197,800 237,000 -3.7
15/06/2021
67.08
 382,100 67.78 68.06 67.08 40,800 100,000 -5.7
14/06/2021
67.78
 350,500 67.71 68.55 67.78 45,500 45,200 0.0
11/06/2021
67.71
 325,900 66.94 68.83 66.45 124,250 83,850 3.8
10/06/2021
66.94
 287,100 66.94 68.34 66.38 31,500 10,600 2.1
09/06/2021
66.94
 432,400 67.08 67.43 66.24 3,500 2,300 0.1
08/06/2021
67.08
 550,300 69.59 70.22 67.08 51,200 85,800 -3.4
07/06/2021
69.59
 446,700 70.29 71.20 69.18 330,000 262,200 6.9
04/06/2021
70.29
 333,700 70.71 70.71 70.15 30,050 30,350 -0.3
03/06/2021
70.71
 376,800 70.22 71.90 70.29 354,100 322,200 3.3
02/06/2021
70.22
 660,200 70.22 72.25 69.80 420,000 536,800 -11.9
01/06/2021
70.22
 353,200 70.50 70.57 69.87 0 500 -0.1
31/05/2021
70.50
 431,700 70.57 71.62 69.87 974,900 1,004,100 -2.9
28/05/2021
70.57
 439,500 70.99 71.97 70.43 189,500 167,100 2.3
27/05/2021
70.99
 349,700 71.13 71.97 70.57 27,100 0 2.8
26/05/2021
71.13
 664,600 71.20 72.46 70.43 117,100 90,000 2.8
25/05/2021
71.20
 604,800 71.20 72.67 70.01 81,590 83,863 -2.3
24/05/2021
71.20
 416,200 71.13 72.67 70.92 499,200 476,100 2.4
21/05/2021
71.13
 701,400 69.38 73.30 68.90 13,200 49,100 -3.7
20/05/2021
69.38
 1,024,700 65.33 69.52 65.68 28,100 300 2.6
19/05/2021
65.33
 250,700 65.33 65.68 64.77 2,200 50,200 -4.5
18/05/2021
65.33
 261,800 65.68 66.31 65.33 685,700 667,800 1.7
17/05/2021
65.68
 203,900 65.82 66.94 65.68 0 400 -0.0
14/05/2021
65.82
 306,500 65.89 66.73 65.40 1,000 38,700 -3.6
13/05/2021
65.89
 335,200 66.94 67.64 65.89 295,900 327,000 -3.0
12/05/2021
66.94
 209,600 65.68 67.01 65.68 67,410 66,610 0.1
11/05/2021
65.68
 371,800 65.40 67.01 65.68 106,900 72,800 3.2
10/05/2021
65.40
 391,400 66.73 66.73 65.40 281,200 282,200 -0.1
07/05/2021
66.73
 631,500 67.08 67.43 65.68 80,000 1,000 7.5
06/05/2021
67.08
 502,100 67.78 68.48 67.08 159,200 163,000 -0.4
05/05/2021
67.78
 560,400 66.52 68.48 67.22 120,500 50,700 6.8
04/05/2021
66.52
 279,900 68.48 68.48 66.52 28,800 100 2.8
29/04/2021
68.48
 1,222,000 66.87 68.48 66.38 46,400 125,000 -7.8
28/04/2021
66.87
 584,300 67.08 67.08 65.26 376,300 57,500 30.5
27/04/2021
67.08
 514,700 66.38 67.08 64.28 104,400 112,100 -0.8
26/04/2021
66.38
 547,300 67.08 67.08 65.33 151,200 50,000 9.6
23/04/2021
67.08
 1,338,900 65.61 67.64 63.93 665,200 705,300 -4.1

Chính sách bảo mật | Điều khoản sử dụng |