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)
07/11/2019
57.26
 446,870 57.13 57.47 56.93 0 0 0
06/11/2019
57.13
 303,670 57.26 57.47 56.93 0 0 0
05/11/2019
57.26
 519,090 57.53 57.80 57.06 416,340 416,340 0
04/11/2019
57.53
 1,385,820 55.99 57.60 56.05 0 0 0
01/11/2019
55.99
 516,040 55.99 56.39 55.79 500,000 500,000 0
31/10/2019
55.99
 430,070 55.79 56.66 55.45 0 0 0
30/10/2019
55.79
 339,360 55.52 55.92 55.25 0 0 0
29/10/2019
55.52
 415,020 56.12 56.32 55.52 0 0 0
28/10/2019
56.12
 445,380 55.92 56.59 55.85 0 0 0
25/10/2019
55.92
 598,730 56.26 56.66 55.79 0 0 0
24/10/2019
56.26
 654,270 55.65 56.32 55.65 0 0 0
23/10/2019
55.65
 229,770 55.79 56.26 55.58 0 0 0
22/10/2019
55.79
 756,840 55.11 55.92 54.64 0 0 0
21/10/2019
55.11
 442,250 55.38 55.38 54.44 0 0 0
18/10/2019
55.38
 458,730 55.58 56.12 55.18 0 0 0
17/10/2019
55.58
 697,760 55.05 55.85 55.18 301,810 300,000 0.1
16/10/2019
55.05
 631,520 53.77 55.05 53.50 200,000 200,000 0
15/10/2019
53.77
 143,660 53.77 54.04 53.57 850,000 850,000 0
14/10/2019
53.77
 203,660 53.77 54.37 53.43 0 1,810 -0.1
11/10/2019
53.77
 202,830 53.16 54.04 53.16 0 0 0
10/10/2019
53.16
 214,760 53.16 53.50 53.16 50,000 50,000 0
09/10/2019
53.16
 256,400 53.57 53.70 53.16 9,000 0 0.7
08/10/2019
53.57
 200,400 53.10 53.64 53.10 50,000 50,000 0
07/10/2019
53.10
 401,070 53.97 53.97 53.10 0 0 0
04/10/2019
53.97
 303,690 54.37 54.51 53.97 0 9,000 -0.7
03/10/2019
54.37
 351,600 54.17 54.71 53.64 0 0 0
02/10/2019
54.17
 459,560 53.43 54.64 53.43 0 0 0
01/10/2019
53.43
 604,640 54.04 54.04 53.43 145,000 145,000 0
30/09/2019
54.04
 437,850 54.51 54.71 53.77 0 0 0
27/09/2019
54.51
 306,340 54.24 54.91 54.24 990,490 990,490 0
26/09/2019
54.24
 1,067,510 55.18 55.25 53.77 0 0 0
25/09/2019
55.18
 790,300 55.79 55.79 54.84 91,270 84,270 0.6
24/09/2019
55.79
 304,860 56.12 56.12 55.72 0 0 0
23/09/2019
56.12
 451,800 56.32 57.00 55.79 990 0 0.1
20/09/2019
56.32
 921,660 55.58 56.79 55.58 1,000,000 1,007,000 -0.6
19/09/2019
55.58
 402,590 55.38 55.72 54.91 0 0 0
18/09/2019
55.38
 614,270 55.11 56.12 55.05 0 1,000 -0.1
17/09/2019
55.11
 401,940 55.32 55.45 54.84 400,000 400,000 0
16/09/2019
55.32
 420,960 55.11 55.79 55.18 0 0 0
13/09/2019
55.11
 917,470 54.04 55.65 53.77 0 0 0
12/09/2019
54.04
 416,530 53.70 54.17 53.43 0 0 0
11/09/2019
53.70
 404,310 52.49 53.70 52.43 0 0 0
10/09/2019
52.49
 753,240 54.04 54.04 52.49 0 0 0
09/09/2019
54.04
 702,600 54.44 54.44 53.50 600 0 0.0
06/09/2019
54.44
 551,650 54.71 54.84 54.11 2,980 0 0.2
05/09/2019
54.71
 333,990 55.45 55.79 54.64 0 0 0
04/09/2019
55.45
 435,720 55.38 55.58 54.78 50,000 50,600 -0.0
03/09/2019
55.38
 358,910 55.25 55.99 55.18 0 4,260 -0.4
30/08/2019
55.25
 345,760 55.05 55.52 54.78 0 0 0
29/08/2019
55.05
 554,070 54.71 55.38 54.11 0 0 0
28/08/2019
54.71
 813,610 55.92 56.05 54.71 74,572 74,572 0
27/08/2019
55.92
 601,280 56.32 57.00 55.65 0 0 0
26/08/2019
56.32
 961,910 55.65 57.60 56.12 0 0 0
23/08/2019
55.65
 974,700 56.12 56.19 55.38 0 0 0
22/08/2019
56.12
 1,206,420 57.53 57.53 56.12 0 0 0
21/08/2019
57.53
 881,880 57.67 58.61 57.47 0 0 0
20/08/2019
57.67
 856,390 57.06 57.74 56.39 300,000 300,000 0
19/08/2019
57.06
 974,960 57.80 58.41 56.46 0 0 0
16/08/2019
57.80
 1,428,350 58.21 60.02 57.80 0 0 0
15/08/2019
58.21
 883,210 57.60 58.74 57.06 0 0 0
14/08/2019
57.60
 758,650 58.47 58.47 57.00 290,000 290,000 0
13/08/2019
58.47
 992,910 57.60 59.08 57.74 20,000 20,000 0
12/08/2019
57.60
 818,920 56.59 58.00 56.73 0 0 0
09/08/2019
56.59
 855,050 57.00 57.74 56.32 0 0 0
08/08/2019
57.00
 1,177,160 58.21 58.94 57.00 0 0 0
07/08/2019
58.21
 1,045,730 56.32 58.21 56.12 1,167,880 1,167,880 0
06/08/2019
56.32
 1,433,680 54.24 56.73 53.43 100,000 100,000 0
05/08/2019
54.24
 790,440 54.04 54.78 53.77 100,000 100,000 0
02/08/2019
54.04
 1,206,300 52.56 54.04 51.89 0 0 0
01/08/2019
52.56
 707,670 51.62 52.96 51.08 0 0 0
31/07/2019
51.62
 297,000 51.28 51.75 51.22 0 0 0
30/07/2019
51.28
 505,650 52.29 52.29 51.28 0 0 0
29/07/2019
52.29
 403,760 52.56 52.56 51.48 0 0 0
26/07/2019
52.56
 460,430 52.56 52.69 52.09 0 0 0
25/07/2019
52.56
 831,900 51.55 52.83 51.15 0 0 0
24/07/2019
51.55
 571,240 52.09 52.16 51.42 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 8%
23/07/2019
52.09
 653,120 51.22 52.29 51.15 0 0 0
22/07/2019
51.22
 1,246,490 49.22 51.22 48.75 0 0 0
19/07/2019
49.22
 443,090 48.75 49.75 48.55 0 0 0
18/07/2019
48.75
 518,320 49.35 49.35 48.69 0 0 0
17/07/2019
49.35
 301,370 49.69 49.82 49.35 0 0 0
16/07/2019
49.69
 478,210 49.49 50.35 49.69 30,000 30,010 -0.0
15/07/2019
49.49
 453,880 48.95 49.62 48.95 0 0 0
12/07/2019
48.95
 370,600 48.55 49.22 48.49 590,000 590,000 0
11/07/2019
48.55
 316,780 48.55 48.95 48.55 0 0 0
10/07/2019
48.55
 497,130 48.95 49.22 48.55 0 0 0
09/07/2019
48.95
 176,430 49.02 49.22 48.89 0 0 0
08/07/2019
49.02
 226,330 49.55 49.55 48.75 100,000 100,000 0
05/07/2019
49.55
 222,050 49.55 49.89 49.35 0 0 0
04/07/2019
49.55
 340,040 49.02 49.75 49.15 0 0 0
03/07/2019
49.02
 275,670 49.75 49.75 49.02 0 0 0
02/07/2019
49.75
 416,150 49.42 49.82 49.22 0 0 0
01/07/2019
49.42
 412,650 48.55 49.49 48.62 0 0 0
28/06/2019
48.55
 385,570 47.89 48.55 47.76 0 0 0
27/06/2019
47.89
 264,660 48.42 48.69 47.89 0 0 0
26/06/2019
48.42
 243,340 48.36 48.69 48.22 0 0 0
25/06/2019
48.36
 357,000 48.95 49.09 48.29 0 0 0
24/06/2019
48.95
 259,110 49.35 49.55 48.95 0 0 0
21/06/2019
49.35
 334,200 49.02 49.89 49.15 0 0 0
20/06/2019
49.02
 594,660 47.76 49.29 47.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |