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)
19/06/2019
47.76
 258,360 47.56 48.22 47.62 0 0 0
18/06/2019
47.56
 461,990 48.02 48.55 47.22 0 0 0
17/06/2019
48.02
 476,780 49.35 49.55 48.02 300,000 300,000 0
14/06/2019
49.35
 303,500 49.69 50.28 49.29 0 0 0
13/06/2019
49.69
 529,700 51.02 51.02 49.69 0 0 0
12/06/2019
51.02
 847,940 52.48 52.48 51.02 10 0 0.0
11/06/2019
52.48
 432,400 52.41 52.75 52.08 0 0 0
10/06/2019
52.41
 350,190 52.41 52.94 52.28 0 0 0
07/06/2019
52.41
 347,690 51.22 52.41 51.28 0 10 -0.0
06/06/2019
51.22
 302,820 51.22 51.68 50.68 0 0 0
05/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
05/06/2019
51.22
 500,760 50.34 52.15 51.22 0 0 0
04/06/2019
50.33
 486,050 50.28 51.03 50.28 0 0 0
03/06/2019
50.28
 602,080 51.43 51.43 50.13 500,000 500,000 0
31/05/2019
51.43
 787,930 52.98 52.98 51.43 0 0 0
30/05/2019
52.98
 329,610 53.23 53.63 52.98 0 0 0
29/05/2019
53.23
 391,420 54.03 54.18 52.88 850,000 850,000 0
28/05/2019
54.03
 429,790 52.88 54.33 53.13 0 0 0
27/05/2019
52.88
 512,340 53.63 53.83 52.88 2,440,160 2,440,160 0
24/05/2019
53.63
 586,190 54.62 55.02 53.63 0 0 0
23/05/2019
54.62
 670,520 53.58 54.62 53.03 0 0 0
22/05/2019
53.58
 635,850 53.08 54.37 53.08 870 0 0.1
21/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
21/05/2019
53.08
 450,470 53.78 53.93 52.88 500,000 500,000 0
20/05/2019
53.78
 1,263,740 51.04 53.78 50.94 3,000 0 0.3
17/05/2019
51.04
 245,590 51.24 51.29 50.94 0 870 -0.1
16/05/2019
51.24
 361,760 51.04 51.59 51.24 0 0 0
15/05/2019
51.04
 1,053,400 50.24 51.19 50.24 0 3,000 -0.3
14/05/2019
50.24
 249,390 50.19 50.54 50.04 110,000 110,000 0
13/05/2019
50.19
 159,350 50.04 50.19 49.94 0 0 0
10/05/2019
50.04
 183,020 49.69 50.29 49.59 0 0 0
09/05/2019
49.69
 355,930 50.29 50.44 49.54 300,000 300,000 0
08/05/2019
50.29
 200,610 50.59 50.59 49.89 0 0 0
07/05/2019
50.59
 169,030 50.74 50.84 50.24 0 0 0
06/05/2019
50.74
 432,670 51.14 51.14 49.79 0 0 0
03/05/2019
51.14
 369,240 51.29 51.88 51.09 0 0 0
02/05/2019
51.29
 610,080 49.84 51.29 49.89 0 0 0
26/04/2019
49.84
 194,500 49.44 49.89 49.29 0 0 0
25/04/2019
49.44
 70,420 49.79 49.79 49.34 0 0 0
24/04/2019
49.79
 124,360 49.69 49.89 49.59 0 0 0
23/04/2019
49.69
 317,750 49.05 49.79 49.05 0 0 0
22/04/2019
49.05
 380,410 48.65 49.05 48.35 0 0 0
19/04/2019
48.65
 142,320 48.45 49.05 48.45 0 0 0
18/04/2019
48.45
 195,450 49.39 49.39 48.45 0 0 0
17/04/2019
49.39
 244,000 49.15 49.89 49.15 0 0 0
16/04/2019
49.15
 261,580 49.59 49.59 49.05 0 0 0
12/04/2019
49.59
 110,800 49.89 49.89 49.49 0 0 0
11/04/2019
49.89
 51,790 49.74 50.24 49.74 0 0 0
10/04/2019
49.74
 255,050 50.59 50.59 49.69 0 0 0
09/04/2019
50.59
 630,570 50.44 51.64 50.59 0 0 0
08/04/2019
50.44
 228,910 50.04 50.49 49.89 0 0 0
05/04/2019
50.04
 253,480 50.29 50.74 50.04 0 0 0
04/04/2019
50.29
 508,480 49.29 50.29 49.05 0 0 0
03/04/2019
49.29
 161,530 49.64 49.79 49.25 0 0 0
02/04/2019
49.64
 114,830 49.94 50.24 49.39 0 0 0
01/04/2019
49.94
 198,660 49.54 50.04 49.39 0 0 0
29/03/2019
49.54
 172,610 49.59 49.89 49.25 0 0 0
28/03/2019
49.59
 94,860 49.74 49.74 49.34 0 0 0
27/03/2019
49.74
 128,380 49.64 50.04 49.54 0 0 0
26/03/2019
49.64
 152,410 49.64 50.24 49.34 0 0 0
25/03/2019
49.64
 263,520 50.89 50.89 49.29 0 0 0
22/03/2019
50.89
 470,560 50.04 51.04 49.39 0 0 0
21/03/2019
50.04
 281,010 50.54 51.09 50.04 0 0 0
20/03/2019
50.54
 250,190 50.94 51.29 50.29 0 0 0
19/03/2019
50.94
 274,850 51.78 52.28 50.79 0 0 0
18/03/2019
51.78
 206,710 51.78 51.88 51.34 0 0 0
15/03/2019
51.78
 318,000 51.88 52.23 51.34 0 0 0
14/03/2019
51.88
 414,880 50.79 51.88 50.89 0 0 0
13/03/2019
50.79
 576,240 49.74 50.79 49.74 0 0 0
12/03/2019
49.74
 314,170 49.54 50.39 49.59 0 0 0
11/03/2019
49.54
 177,090 49.20 49.54 49.10 0 0 0
08/03/2019
49.20
 293,560 49.69 49.69 49.10 0 0 0
07/03/2019
49.69
 224,060 49.74 50.04 49.54 0 0 0
06/03/2019
49.74
 198,530 49.84 50.24 49.49 0 0 0
05/03/2019
49.84
 322,490 50.24 50.39 49.54 0 0 0
04/03/2019
50.24
 629,820 49.05 50.39 49.20 0 0 0
01/03/2019
49.05
 235,110 48.00 49.05 48.00 0 0 0
28/02/2019
48.00
 474,790 49.10 49.10 48.00 0 0 0
27/02/2019
49.10
 260,850 48.90 49.49 48.70 0 0 0
26/02/2019
48.90
 339,880 49.79 50.04 48.65 0 0 0
25/02/2019
49.79
 397,930 49.34 50.54 49.54 0 0 0
22/02/2019
49.34
 333,910 49.29 49.64 48.85 0 0 0
21/02/2019
49.29
 290,870 49.25 49.54 48.90 0 0 0
20/02/2019
49.25
 338,710 48.75 49.34 48.75 0 0 0
19/02/2019
48.75
 698,600 48.45 49.74 48.45 0 0 0
18/02/2019
48.45
 268,310 48.15 48.45 47.80 190 0 0.0
15/02/2019
48.15
 280,730 48.40 48.45 48.15 0 0 0
14/02/2019
48.40
 398,610 48.60 49.00 48.35 0 0 0
13/02/2019
48.60
 379,710 48.20 49.05 47.85 0 190 -0.0
12/02/2019
48.20
 306,350 48.55 48.55 47.80 0 0 0
11/02/2019
48.55
 344,550 47.10 48.55 47.60 0 0 0
01/02/2019
47.10
 223,210 47.30 47.55 46.81 0 0 0
31/01/2019
47.30
 326,950 46.71 47.55 46.81 0 0 0
30/01/2019
46.71
 133,150 46.81 46.90 46.61 0 0 0
29/01/2019
46.81
 92,370 46.90 47.10 46.56 0 0 0
28/01/2019
46.90
 337,020 45.81 47.00 46.06 0 0 0
25/01/2019
45.81
 205,020 45.16 46.01 45.16 0 0 0
24/01/2019
45.16
 70,270 45.06 45.41 45.06 0 0 0
23/01/2019
45.06
 76,830 45.11 45.31 44.96 0 0 0
22/01/2019
45.11
 160,140 45.66 45.71 45.11 0 0 0
21/01/2019
45.66
 162,760 44.42 45.76 44.51 0 0 0
18/01/2019
44.42
 126,480 44.81 45.06 44.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |