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)
27/08/2018
50.85
 500,450 51.30 51.94 50.71 0 0 0
24/08/2018
51.30
 360,740 51.25 51.69 50.71 33,000 33,000 0
23/08/2018
51.25
 455,700 51.30 51.30 50.46 0 0 0
22/08/2018
51.30
 485,360 51.84 51.94 50.76 147,840 147,840 0
21/08/2018
51.84
 768,210 49.32 51.84 49.18 35,310 35,310 0
20/08/2018
49.32
 396,840 48.88 49.97 48.73 0 0 0
17/08/2018
48.88
 372,440 49.87 50.56 48.88 66,100 66,100 0
16/08/2018
49.87
 486,970 48.88 49.87 47.89 0 0 0
15/08/2018
48.88
 598,050 50.36 50.95 48.63 0 0 0
14/08/2018
50.36
 1,080,220 48.14 50.36 48.19 0 0 0
13/08/2018
48.14
 495,460 47.40 48.14 46.76 100,000 100,000 0
10/08/2018
47.40
 440,650 47.40 48.19 47.15 0 0 0
09/08/2018
47.40
 621,900 45.67 47.50 45.87 0 0 0
08/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2018
45.67
 144,480 44.98 46.11 45.42 66,000 66,000 0
07/08/2018
44.98
 203,370 45.66 45.66 44.93 0 0 0
06/08/2018
45.66
 199,980 46.64 46.64 45.56 0 0 0
03/08/2018
46.64
 243,290 46.64 47.37 46.49 0 0 0
02/08/2018
46.64
 285,850 45.91 46.64 45.66 0 0 0
01/08/2018
45.91
 442,990 47.13 47.13 45.71 200,000 200,000 0
31/07/2018
47.13
 412,600 47.32 47.32 46.54 0 0 0
30/07/2018
47.32
 438,710 45.66 47.32 45.96 1,020,000 1,020,000 0
27/07/2018
45.66
 368,690 43.95 45.66 44.20 0 0 0
26/07/2018
43.95
 548,680 44.93 45.37 43.71 0 20 -0.0
25/07/2018
44.93
 373,040 45.47 46.59 44.93 20,000 20,000 0
24/07/2018
45.47
 360,690 46.88 46.88 44.98 0 0 0
23/07/2018
46.88
 500,260 46.44 48.01 46.39 0 0 0
20/07/2018
46.44
 837,410 45.91 46.44 44.93 100,000 100,000 0
19/07/2018
45.91
 637,620 46.88 47.27 45.91 20,000 20,060 -0.0
18/07/2018
46.88
 812,290 45.86 47.37 45.17 0 0 0
17/07/2018
45.86
 670,960 44.10 46.15 43.51 0 0 0
16/07/2018
44.10
 574,830 41.51 44.20 42.00 0 0 0
13/07/2018
41.51
 217,450 40.14 41.95 40.53 0 0 0
12/07/2018
40.14
 114,410 40.29 41.02 39.56 0 0 0
11/07/2018
40.29
 426,990 41.76 41.76 39.26 50,000 50,000 0
10/07/2018
41.76
 319,020 40.29 42.00 40.05 0 0 0
09/07/2018
40.29
 398,130 42.24 42.49 40.29 0 0 0
06/07/2018
42.24
 469,910 39.70 42.24 38.63 0 0 0
05/07/2018
39.70
 523,390 39.70 41.41 38.09 0 0 0
04/07/2018
39.70
 493,240 37.12 39.70 36.63 0 0 0
03/07/2018
37.12
 775,020 39.56 40.05 37.12 0 0 0
02/07/2018
39.56
 738,950 42.49 42.49 39.56 60,000 60,000 0
29/06/2018
42.49
 581,690 44.10 44.44 41.85 65,460 65,460 0
28/06/2018
44.10
 931,230 47.37 47.81 44.10 0 0 0
27/06/2018
47.37
 512,250 49.91 50.25 47.37 142,430 142,430 0
26/06/2018
49.91
 458,090 50.55 50.55 48.25 0 0 0
25/06/2018
50.55
 322,980 51.28 52.45 50.55 95,090 95,090 0
22/06/2018
51.28
 650,220 50.30 51.28 47.76 50,000 50,000 0
21/06/2018
50.30
 309,700 52.26 52.26 49.72 64,500 64,500 0
20/06/2018
52.26
 415,250 51.77 53.23 51.28 0 0 0
19/06/2018
51.77
 842,680 55.19 55.19 51.33 67,300 67,300 0
18/06/2018
55.19
 460,340 58.12 58.16 55.19 34,000 34,000 0
15/06/2018
58.12
 253,200 58.12 59.58 57.53 50,000 50,000 0
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/06/2018
58.12
 667,820 56.81 60.07 58.12 213,930 213,930 0
13/06/2018
56.81
 898,670 57.95 57.95 55.51 0 0 0
12/06/2018
57.95
 512,380 59.26 59.26 56.65 0 0 0
11/06/2018
59.26
 312,980 59.81 60.20 58.60 0 0 0
08/06/2018
59.81
 210,880 59.58 60.23 58.93 368,750 368,750 0
07/06/2018
59.58
 333,220 60.20 60.56 58.77 145,000 145,000 0
06/06/2018
60.20
 408,910 58.28 60.20 57.63 0 0 0
05/06/2018
58.28
 279,280 56.32 58.28 56.32 0 0 0
04/06/2018
56.32
 218,140 55.58 56.32 55.38 0 0 0
01/06/2018
55.58
 260,990 54.37 56.32 53.72 0 0 0
31/05/2018
54.37
 302,580 52.74 54.37 51.93 0 0 0
30/05/2018
52.74
 138,810 53.72 53.88 52.42 0 0 0
29/05/2018
53.72
 634,890 52.71 55.02 49.81 0 0 0
28/05/2018
52.71
 697,030 56.65 56.65 52.71 0 0 0
25/05/2018
56.65
 137,470 58.28 58.28 56.65 80,000 80,000 0
24/05/2018
58.28
 102,670 58.28 58.60 57.30 0 0 0
23/05/2018
58.28
 170,120 57.59 58.28 56.68 0 0 0
22/05/2018
57.59
 391,620 58.60 58.60 56.65 80,200 80,000 0.0
21/05/2018
58.60
 146,940 58.93 59.91 58.60 2,500 0 0.5
18/05/2018
58.93
 319,040 58.93 59.26 57.24 80,310 80,310 0
17/05/2018
58.93
 131,160 59.26 59.58 58.44 42,500 42,700 -0.0
16/05/2018
59.26
 323,540 60.23 60.23 58.86 34,280 36,000 -0.3
15/05/2018
60.23
 230,960 60.56 60.75 59.94 46,500 46,500 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
14/05/2018
60.56
 228,360 59.52 60.82 59.42 733,000 733,000 0
11/05/2018
59.52
 492,930 57.56 59.52 56.69 0 780 -0.1
10/05/2018
57.56
 371,420 59.35 59.84 57.56 0 0 0
09/05/2018
59.35
 191,480 59.55 59.87 58.70 0 0 0
08/05/2018
59.55
 370,500 59.48 61.14 59.55 110,000 110,000 0
07/05/2018
59.48
 480,240 55.61 59.48 56.26 0 0 0
04/05/2018
55.61
 227,490 55.29 56.23 55.29 0 0 0
03/05/2018
55.29
 217,860 55.61 55.94 54.25 0 0 0
02/05/2018
55.61
 264,010 55.61 57.08 54.96 0 0 0
27/04/2018
55.61
 274,310 54.31 56.91 53.34 0 0 0
26/04/2018
54.31
 335,900 56.59 56.59 54.31 0 0 0
24/04/2018
56.59
 217,450 56.59 56.59 54.64 0 0 0
23/04/2018
56.59
 348,310 56.07 57.89 55.94 0 0 0
20/04/2018
56.07
 259,900 53.66 56.07 53.66 0 0 0
19/04/2018
53.66
 778,630 56.91 56.91 53.01 0 0 0
18/04/2018
56.91
 584,820 59.03 59.84 56.26 0 0 0
17/04/2018
59.03
 245,100 60.07 60.72 58.70 0 0 0
16/04/2018
60.07
 176,360 60.49 61.47 60.04 0 0 0
13/04/2018
60.49
 209,370 60.59 61.89 60.43 0 0 0
12/04/2018
60.59
 166,730 60.82 61.47 59.84 50,000 50,000 0
11/04/2018
60.82
 264,870 62.77 64.07 60.82 342,120 342,120 0
10/04/2018
62.77
 392,000 60.17 62.77 58.70 0 0 0
09/04/2018
60.17
 758,510 63.09 63.09 60.00 0 0 0
06/04/2018
63.09
 655,890 65.21 65.21 63.09 48,200 48,200 0
05/04/2018
65.21
 110,450 65.50 66.35 65.11 104,190 104,190 0

Chính sách bảo mật | Điều khoản sử dụng |