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)
17/01/2019
44.81
 278,850 45.66 45.66 44.81 0 0 0
16/01/2019
45.66
 92,390 45.76 46.01 45.51 0 0 0
15/01/2019
45.76
 94,060 45.76 45.81 45.36 0 0 0
14/01/2019
45.76
 151,770 46.06 46.06 45.56 0 0 0
11/01/2019
46.06
 237,830 45.96 46.11 45.76 0 0 0
10/01/2019
45.96
 153,450 45.56 46.16 45.36 0 0 0
09/01/2019
45.56
 166,090 45.31 45.66 45.06 2,050 0 0.2
08/01/2019
45.31
 132,390 45.51 45.51 44.81 0 0 0
07/01/2019
45.51
 214,970 44.81 45.81 45.11 0 0 0
04/01/2019
44.81
 242,880 44.32 44.81 43.02 0 2,050 -0.2
03/01/2019
44.32
 398,110 45.81 46.16 44.22 0 0 0
02/01/2019
45.81
 142,060 46.41 46.71 45.81 0 0 0
28/12/2018: Cổ tức tiền mặt tỉ lệ: 8%
28/12/2018
46.41
 206,530 46.81 47.15 46.41 0 0 0
27/12/2018
46.81
 146,070 46.16 47.15 46.66 0 0 0
26/12/2018
46.16
 173,060 46.26 46.66 46.11 0 0 0
25/12/2018
46.26
 307,360 47.00 47.00 45.92 0 0 0
24/12/2018
47.00
 114,300 46.90 47.45 46.90 0 0 0
21/12/2018
46.90
 219,630 46.46 47.00 46.16 0 0 0
20/12/2018
46.46
 244,990 46.51 47.15 46.36 0 0 0
19/12/2018
46.51
 216,260 47.30 47.30 46.51 0 0 0
18/12/2018
47.30
 562,170 49.13 49.13 46.66 2,473,200 90,000 253.5
17/12/2018
49.13
 426,310 48.43 49.13 47.60 0 0 0
14/12/2018
48.43
 316,090 48.83 49.27 48.34 0 0 0
13/12/2018
48.83
 305,910 48.39 49.13 48.58 0 0 0
12/12/2018
48.39
 216,070 47.89 48.43 47.84 0 0 0
11/12/2018
47.89
 211,990 47.79 48.04 47.64 0 0 0
10/12/2018
47.79
 206,070 48.39 48.39 47.79 0 0 0
07/12/2018
48.39
 533,170 47.40 48.63 47.15 0 0 0
06/12/2018
47.40
 256,150 47.10 47.55 46.66 0 0 0
05/12/2018
47.10
 287,080 46.90 47.25 46.26 0 0 0
04/12/2018
46.90
 276,230 46.85 47.05 46.66 0 0 0
03/12/2018
46.85
 230,370 45.47 46.90 46.21 0 0 0
30/11/2018
45.47
 279,650 45.08 46.06 45.08 0 0 0
29/11/2018
45.08
 645,610 47.15 47.30 44.93 0 0 0
28/11/2018
47.15
 243,550 46.66 47.15 46.41 0 0 0
27/11/2018
46.66
 400,960 47.40 47.99 46.56 0 0 0
26/11/2018
47.40
 161,780 46.95 47.40 46.71 0 0 0
23/11/2018
46.95
 186,930 47.60 47.74 46.95 0 0 0
22/11/2018
47.60
 316,850 47.15 47.74 47.25 0 0 0
21/11/2018
47.15
 360,260 47.20 47.35 46.46 0 0 0
20/11/2018
47.20
 296,690 46.85 47.50 46.61 326,370 326,370 0
19/11/2018
46.85
 298,320 45.92 46.85 46.16 0 0 0
16/11/2018
45.92
 215,030 45.42 46.51 45.62 0 0 0
15/11/2018
45.42
 210,550 46.16 46.41 45.37 0 0 0
14/11/2018
46.16
 216,870 46.16 46.46 45.52 300,010 300,000 0.0
13/11/2018
46.16
 218,020 46.90 46.90 45.97 0 0 0
12/11/2018
46.90
 151,340 46.41 46.90 45.82 0 0 0
09/11/2018
46.41
 388,720 47.74 47.74 46.41 0 10 -0.0
08/11/2018
47.74
 174,860 47.50 48.39 47.64 0 0 0
07/11/2018
47.50
 306,160 47.89 48.14 47.15 0 0 0
06/11/2018
47.89
 249,410 48.63 49.27 47.79 0 0 0
05/11/2018
48.63
 279,570 48.63 48.63 47.45 0 0 0
02/11/2018
48.63
 490,040 46.90 48.78 47.15 0 0 0
01/11/2018
46.90
 405,070 47.89 48.19 46.90 0 0 0
31/10/2018
47.89
 395,130 45.23 47.89 46.16 0 0 0
30/10/2018
45.23
 465,990 44.48 45.67 44.48 0 0 0
29/10/2018
44.48
 347,860 45.72 45.82 44.48 0 0 0
26/10/2018
45.72
 483,170 46.85 47.84 45.72 0 0 0
25/10/2018
46.85
 732,890 47.40 47.40 44.68 4,680 0 0.4
24/10/2018
47.40
 495,030 48.88 49.62 47.40 0 0 0
23/10/2018
48.88
 720,520 50.11 50.11 48.29 0 0 0
22/10/2018
50.11
 468,070 51.45 52.14 50.11 0 4,680 -0.5
19/10/2018
51.45
 490,740 51.35 51.59 50.11 0 0 0
18/10/2018
51.35
 284,180 51.35 51.99 50.85 0 0 0
17/10/2018
51.35
 406,450 51.15 52.24 51.35 0 0 0
16/10/2018
51.15
 397,230 50.61 51.30 50.41 10,090 0 1.0
15/10/2018
50.61
 729,640 52.24 52.24 50.36 0 0 0
12/10/2018
52.24
 877,550 50.46 52.24 49.22 0 0 0
11/10/2018
50.46
 1,921,600 54.16 54.16 50.46 600,685 612,685 -1.3
10/10/2018
54.16
 468,510 53.62 54.16 53.67 0 0 0
09/10/2018
53.62
 529,550 52.68 54.06 52.83 200,000 200,000 0
08/10/2018
52.68
 356,800 52.68 53.22 52.14 100,000 100,000 0
05/10/2018
52.68
 560,060 53.32 53.82 52.58 530,000 530,000 0
04/10/2018
53.32
 554,870 53.22 54.16 53.27 400,003 400,003 0
03/10/2018
53.22
 837,480 51.64 53.27 51.69 0 0 0
02/10/2018
51.64
 477,400 51.89 52.38 51.64 0 0 0
01/10/2018
51.89
 603,020 52.09 53.08 51.35 0 0 0
28/09/2018
52.09
 1,264,710 50.76 52.43 50.76 0 0 0
27/09/2018
50.76
 277,900 50.61 51.00 50.31 0 0 0
26/09/2018
50.61
 400,590 51.10 51.30 50.61 0 0 0
25/09/2018
51.10
 663,540 50.56 51.45 49.92 0 0 0
24/09/2018
50.56
 448,020 50.16 51.00 50.36 0 0 0
21/09/2018
50.16
 684,370 49.08 50.16 49.08 0 0 0
20/09/2018
49.08
 411,870 49.08 49.47 48.78 0 0 0
19/09/2018
49.08
 367,070 48.88 49.87 48.73 0 0 0
18/09/2018
48.88
 642,400 49.32 49.32 48.58 0 1,400 -0.1
17/09/2018
49.32
 665,280 50.31 50.31 49.08 0 0 0
14/09/2018
50.31
 318,500 50.11 50.51 49.87 0 0 0
13/09/2018
50.11
 428,650 49.62 50.66 49.62 0 3,000 -0.3
12/09/2018
49.62
 495,280 49.22 50.41 49.37 0 0 0
11/09/2018
49.22
 369,850 48.48 49.32 47.89 0 0 0
10/09/2018
48.48
 225,430 48.48 48.88 48.24 0 0 0
07/09/2018
48.48
 344,570 47.40 48.58 47.40 100,000 100,000 0
06/09/2018
47.40
 550,090 48.14 48.78 47.40 0 0 0
05/09/2018
48.14
 708,970 49.37 49.37 47.89 0 0 0
04/09/2018
49.37
 879,050 50.90 51.05 49.37 0 0 0
31/08/2018
50.90
 725,630 52.34 52.34 50.90 0 0 0
30/08/2018
52.34
 555,710 51.40 52.58 50.90 0 0 0
29/08/2018
51.40
 526,510 50.85 51.64 50.80 0 0 0
28/08/2018
50.85
 381,080 50.85 51.35 50.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |