CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

95.20
0.20
(0.21%)
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
(2024-12-18) 		-2.30 -2.36% 8,938,400 5,969 0.6
93.80
97.90
95.20
2 tháng
(2024-11-18) 		3.30 3.59% 24,449,700 1,098,492 100.3
91.70
98.20
95.20
3 tháng
(2024-10-21) 		0.60 0.63% 40,866,600 1,060,034 89.6
91.40
98.20
95.20
6 tháng
(2024-07-22) 		2.34 2.52% 115,569,000 858,622 68.9
91.40
107.75
95.20
12 tháng
(2024-01-23) 		7.20 8.19% 285,468,800 -174,814 -51.6
86.04
107.75
95.20
24 tháng
(2023-01-30) 		6.55 7.38% 454,037,300 -1,257,756 -85.2
67.60
107.75
95.20
36 tháng
(2022-02-07) 		19.76 26.19% 629,007,600 4,431,987 566.4
67.40
107.75
95.20
60 tháng
(2020-02-13) 		39.75 71.69% 967,526,320 703,314 210.3
31.52
107.75
95.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2020
38.12
 1,275,440 35.64 38.12 36.47 42,000 306,100 -14.7
03/04/2020
35.64
 873,070 33.38 35.71 33.79 88,000 168,620 -4.2
01/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2020
33.38
 545,620 31.52 33.72 30.97 0 0 0
31/03/2020
31.52
 595,870 32.46 33.47 30.25 60,000 60,000 0
30/03/2020
32.46
 1,030,090 34.88 34.88 32.46 461,600 464,600 -0.1
27/03/2020
34.88
 936,120 36.16 36.63 34.35 30,000 30,000 0
26/03/2020
36.16
 1,095,970 36.90 37.91 36.16 145,950 145,950 0
25/03/2020
36.90
 1,192,820 34.55 36.90 35.62 0 0 0
24/03/2020
34.55
 824,750 34.41 35.29 33.81 116,930 115,700 0.1
23/03/2020
34.41
 931,290 36.97 36.97 34.41 686,640 686,120 0.0
20/03/2020
36.97
 808,070 36.56 37.03 35.89 274,900 269,860 0.3
19/03/2020
36.56
 467,220 38.58 38.58 36.29 120,000 121,230 -0.1
18/03/2020
38.58
 777,380 38.31 39.32 38.31 498,330 498,850 -0.0
17/03/2020
38.31
 1,240,480 38.51 38.51 35.82 191,470 196,510 -0.3
16/03/2020
38.51
 903,300 41.40 41.40 38.51 204,740 204,740 0
13/03/2020
41.40
 1,549,920 42.88 42.88 39.92 58,310 58,310 0
12/03/2020
42.88
 516,330 46.11 46.11 42.88 50,000 50,000 0
11/03/2020
46.11
 1,210,390 49.54 50.07 46.11 350,000 350,000 0
10/03/2020
49.54
 653,470 50.48 50.61 47.72 0 30 -0.0
09/03/2020
50.48
 1,114,330 54.24 54.24 50.48 131,450 131,450 0
06/03/2020
54.24
 582,160 54.91 54.91 53.90 88,680 88,680 0
05/03/2020
54.91
 318,450 55.25 55.58 54.91 0 0 0
04/03/2020
55.25
 263,230 55.11 55.25 54.84 877,343 877,283 0.0
03/03/2020
55.11
 390,160 54.84 55.52 54.84 0 0 0
02/03/2020
54.84
 450,120 54.91 55.38 54.71 65,000 65,000 0
28/02/2020
54.91
 455,890 56.12 56.12 54.84 0 60 -0.0
27/02/2020
56.12
 355,500 55.79 56.19 55.65 100,000 100,000 0
26/02/2020
55.79
 602,240 55.79 56.32 54.98 130,000 130,000 0
25/02/2020
55.79
 775,410 54.58 55.79 54.44 0 0 0
24/02/2020
54.58
 1,114,770 56.32 56.32 54.58 287,350 285,430 0.2
21/02/2020
56.32
 682,030 57.33 57.47 56.12 0 0 0
20/02/2020
57.33
 439,930 57.47 58.07 56.93 0 0 0
19/02/2020
57.47
 692,450 56.26 57.47 56.26 0 1,920 -0.2
18/02/2020
56.26
 659,890 55.38 56.66 55.38 0 0 0
17/02/2020
55.38
 343,220 55.58 55.79 55.25 0 0 0
14/02/2020
55.58
 297,190 55.45 55.65 55.25 0 0 0
13/02/2020
55.45
 384,700 55.45 55.79 55.05 0 0 0
12/02/2020
55.45
 622,610 54.78 56.39 54.91 0 0 0
11/02/2020
54.78
 405,250 54.78 55.25 54.78 10,970 0 0.9
10/02/2020
54.78
 555,450 55.52 55.52 54.44 35,470 35,470 0
07/02/2020
55.52
 753,340 56.39 56.46 55.32 200,000 200,000 0
06/02/2020
56.39
 586,840 55.58 56.46 55.52 300,000 310,970 -0.9
05/02/2020
55.58
 648,860 56.46 57.06 55.52 0 0 0
04/02/2020
56.46
 812,530 55.65 56.73 55.45 0 0 0
03/02/2020
55.65
 1,433,110 56.66 56.66 53.50 0 0 0
31/01/2020
56.66
 2,087,700 58.94 59.35 56.46 250,000 250,000 0
30/01/2020
58.94
 1,298,290 61.36 61.36 57.26 0 0 0
22/01/2020
61.36
 702,790 61.16 61.77 60.76 93,600 93,600 0
21/01/2020
61.16
 622,420 61.84 62.17 61.16 100,000 100,000 0
20/01/2020
61.84
 818,960 60.96 62.10 61.16 0 0 0
17/01/2020
60.96
 738,240 60.42 61.10 60.29 0 0 0
16/01/2020
60.42
 629,290 60.49 60.89 60.22 0 0 0
15/01/2020
60.49
 1,175,740 59.75 60.89 59.48 0 0 0
14/01/2020
59.75
 435,560 59.82 59.82 59.42 50,000 50,000 0
13/01/2020
59.82
 711,990 59.48 60.09 59.21 179,373 179,373 0
10/01/2020
59.48
 1,665,860 57.94 59.62 58.14 0 0 0
09/01/2020
57.94
 563,340 57.20 58.54 57.53 886,550 0 80.6
08/01/2020
57.20
 948,880 58.41 58.54 56.53 140,000 140,000 0
07/01/2020
58.41
 576,310 57.67 58.47 57.13 328,863 328,863 0
06/01/2020
57.67
 692,370 58.34 59.01 57.67 50,000 50,000 0
03/01/2020
58.34
 659,870 58.74 59.28 57.87 0 0 0
02/01/2020
58.74
 651,790 57.80 58.88 57.80 0 0 0
31/12/2019
57.80
 374,050 58.14 58.41 57.53 0 0 0
30/12/2019
58.14
 741,960 58.14 59.08 58.14 3,120 0 0.3
27/12/2019
58.14
 473,750 57.53 58.14 57.13 200,820 200,820 0
26/12/2019
57.53
 1,160,250 57.47 58.27 57.13 0 0 0
25/12/2019
57.47
 722,330 56.79 57.67 56.66 0 3,120 -0.3
24/12/2019
56.79
 347,580 56.93 57.13 56.53 60,000 60,000 0
23/12/2019
56.93
 1,001,500 55.65 57.06 55.58 0 0 0
20/12/2019
55.65
 201,140 54.78 55.65 54.84 440 0 0.0
19/12/2019
54.78
 257,790 54.37 54.98 54.37 0 0 0
18/12/2019
54.37
 337,680 55.25 55.58 54.31 0 0 0
17/12/2019
55.25
 302,700 56.19 56.32 55.11 0 440 -0.0
16/12/2019
56.19
 304,590 56.12 56.26 55.45 0 0 0
13/12/2019
56.12
 281,100 56.46 56.59 55.72 68,000 68,000 0
12/12/2019
56.46
 220,780 56.53 56.79 56.32 0 0 0
11/12/2019
56.53
 466,970 55.65 56.73 55.52 465,188 465,188 0
10/12/2019
55.65
 349,410 55.25 55.85 55.05 0 0 0
09/12/2019
55.25
 229,770 55.25 55.58 54.98 0 0 0
06/12/2019
55.25
 168,870 55.11 55.32 54.84 0 0 0
05/12/2019
55.11
 191,370 55.38 55.45 55.05 62,900 62,900 0
04/12/2019
55.38
 283,730 54.44 55.38 54.17 0 0 0
03/12/2019
54.44
 434,760 53.77 54.44 52.76 946,666 946,666 0
02/12/2019
53.77
 339,850 54.58 54.98 53.77 50,000 50,000 0
29/11/2019
54.58
 263,740 54.51 54.78 53.77 0 0 0
28/11/2019
54.51
 464,090 55.32 55.52 54.44 0 0 0
27/11/2019
55.32
 202,300 55.99 56.12 55.32 0 0 0
26/11/2019
55.99
 235,110 55.72 56.12 55.72 0 0 0
25/11/2019
55.72
 312,850 54.84 55.72 54.71 0 0 0
22/11/2019
54.84
 603,630 55.45 56.12 54.44 0 0 0
21/11/2019
55.45
 697,900 56.05 56.46 55.45 0 0 0
20/11/2019
56.05
 308,170 56.79 56.93 56.05 200,000 200,000 0
19/11/2019
56.79
 642,680 56.73 56.93 55.85 0 0 0
18/11/2019
56.73
 423,760 57.33 57.53 56.73 120,000 120,000 0
15/11/2019
57.33
 406,810 57.13 57.60 57.00 0 0 0
14/11/2019
57.13
 745,710 57.80 58.41 56.73 0 0 0
13/11/2019
57.80
 481,130 57.33 57.80 57.20 300,000 300,000 0
12/11/2019
57.33
 453,130 56.93 57.33 56.59 0 0 0
11/11/2019
56.93
 432,540 57.60 57.74 56.86 0 0 0
08/11/2019
57.60
 658,550 57.26 58.00 57.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |