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)
04/04/2018
65.50
 596,770 65.86 66.02 63.97 312,330 308,330 0.8
03/04/2018
65.86
 234,720 66.48 66.48 65.50 225,000 225,000 0
02/04/2018
66.48
 310,240 67.00 67.68 65.37 152,870 152,870 0
30/03/2018
67.00
 418,340 64.39 67.32 64.07 900,000 904,000 -0.8
29/03/2018
64.39
 220,660 64.07 65.01 63.45 75,000 75,000 0
28/03/2018
64.07
 342,340 61.30 64.07 61.47 20,000 20,000 0
27/03/2018
61.30
 265,690 60.26 62.41 60.82 1,450 0 0.3
26/03/2018
60.26
 204,070 58.87 60.26 58.54 100,000 100,000 0
23/03/2018
58.87
 306,960 59.84 59.84 58.54 50,000 50,000 0
22/03/2018
59.84
 171,280 59.52 60.17 59.19 0 1,450 -0.3
21/03/2018
59.52
 197,960 59.19 60.82 58.87 300 0 0.1
20/03/2018
59.19
 216,580 59.32 60.13 58.38 0 0 0
19/03/2018
59.32
 322,320 58.54 59.84 58.54 131,560 130,000 0.3
16/03/2018
58.54
 547,550 55.94 58.54 56.04 0 300 -0.1
15/03/2018
55.94
 121,950 56.07 56.43 55.61 0 0 0
14/03/2018
56.07
 176,450 55.71 56.75 55.97 0 1,560 -0.3
13/03/2018
55.71
 182,720 56.17 56.17 55.26 0 0 0
12/03/2018
56.17
 161,450 56.56 56.91 55.94 200,000 200,000 0
09/03/2018
56.56
 244,160 56.56 57.86 56.43 7,010 0 1.2
08/03/2018
56.56
 230,200 55.45 56.59 55.45 220,620 217,500 0.5
07/03/2018
55.45
 306,440 55.94 56.91 54.47 0 0 0
06/03/2018
55.94
 410,770 53.76 55.94 53.17 0 7,010 -1.2
05/03/2018
53.76
 277,370 53.11 55.29 52.98 0 3,120 -0.5
02/03/2018
53.11
 372,740 53.34 53.50 52.78 0 0 0
01/03/2018
53.34
 205,110 54.21 54.34 53.34 0 0 0
28/02/2018
54.21
 162,700 54.25 54.57 53.63 700,000 700,000 0
27/02/2018
54.25
 295,910 53.86 54.64 53.37 0 0 0
26/02/2018
53.86
 708,950 55.52 56.10 53.86 200,000 200,000 0
23/02/2018
55.52
 219,270 53.34 55.61 53.50 0 0 0
22/02/2018
53.34
 225,550 53.66 53.86 52.88 0 0 0
21/02/2018
53.66
 281,220 51.87 54.31 51.91 0 0 0
13/02/2018
51.87
 165,670 50.41 52.04 51.06 0 0 0
12/02/2018
50.41
 311,480 47.97 50.41 48.85 20 0 0.0
09/02/2018
47.97
 473,810 47.51 47.97 45.21 0 0 0
08/02/2018
47.51
 178,900 48.00 48.95 47.25 0 0 0
07/02/2018
48.00
 378,580 45.82 48.13 46.77 0 20 -0.0
06/02/2018
45.82
 1,127,520 47.48 47.48 44.17 0 0 0
05/02/2018
47.48
 384,760 48.95 49.08 46.83 5,226,010 5,226,010 0
02/02/2018
48.95
 296,350 48.46 49.43 48.46 0 0 0
01/02/2018
48.46
 200,350 48.46 49.43 47.81 0 0 0
31/01/2018
48.46
 232,940 47.48 48.95 47.97 0 0 0
30/01/2018
47.48
 537,170 45.92 47.64 45.24 0 0 0
29/01/2018
45.92
 201,200 46.67 46.83 45.86 0 0 0
26/01/2018
46.67
 267,620 47.22 47.64 45.53 0 0 0
25/01/2018
47.22
 432,090 47.16 47.64 47.16 77,000 77,000 0
22/01/2018
47.16
 388,760 46.51 47.48 46.51 0 0 0
19/01/2018
46.51
 888,650 44.88 47.77 46.18 0 0 0
18/01/2018
44.88
 332,260 44.88 44.88 43.58 35,000 35,000 0
17/01/2018
44.88
 190,050 45.82 45.99 44.88 0 0 0
16/01/2018
45.82
 479,470 45.37 46.02 45.37 4,330 0 0.6
15/01/2018
45.37
 246,360 44.39 45.82 44.13 0 0 0
12/01/2018
44.39
 281,300 44.33 44.52 43.90 0 0 0
11/01/2018
44.33
 148,850 44.59 44.59 44.10 0 4,330 -0.6
10/01/2018
44.59
 453,520 43.48 44.88 43.58 0 0 0
09/01/2018
43.48
 216,780 43.77 44.07 43.45 0 0 0
08/01/2018
43.77
 225,860 43.58 44.07 43.16 0 0 0
05/01/2018
43.58
 308,200 43.58 43.77 43.12 0 0 0
04/01/2018
43.58
 364,810 43.25 43.90 43.06 0 0 0
03/01/2018
43.25
 715,160 43.45 43.90 42.93 50,000 50,000 0
02/01/2018
43.45
 798,850 44.56 45.17 43.42 0 0 0
29/12/2017
44.56
 306,890 43.94 44.56 44.03 0 0 0
28/12/2017
43.94
 276,470 43.03 43.94 43.03 0 0 0
27/12/2017
43.03
 234,490 42.83 43.25 42.83 390 0 0.1
26/12/2017
42.83
 159,460 42.60 43.25 42.60 0 0 0
25/12/2017
42.60
 197,100 42.57 42.93 42.44 0 0 0
22/12/2017
42.57
 326,190 43.25 43.25 42.57 0 390 -0.1
21/12/2017
43.25
 273,660 42.77 43.81 42.80 3,570 0 0.5
20/12/2017
42.77
 244,000 42.57 42.93 42.44 0 0 0
19/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2017
42.57
 317,400 42.34 42.60 42.15 270 0 0.0
18/12/2017
42.34
 542,880 42.34 43.15 41.92 0 3,570 -0.5
15/12/2017
42.34
 517,860 40.73 42.34 40.50 0 0 0
14/12/2017
40.73
 233,910 39.43 40.73 39.31 0 270 -0.0
13/12/2017
39.43
 322,040 39.92 40.31 39.27 0 0 0
12/12/2017
39.92
 349,730 39.76 40.40 37.82 0 0 0
11/12/2017
39.76
 163,830 39.92 40.63 39.60 0 0 0
08/12/2017
39.92
 246,170 39.63 40.08 39.63 0 0 0
07/12/2017
39.63
 274,350 40.40 40.79 39.63 920 0 0.1
06/12/2017
40.40
 480,400 40.40 40.73 39.98 0 0 0
05/12/2017
40.40
 468,260 41.05 41.21 40.40 0 0 0
04/12/2017
41.05
 256,930 41.05 41.37 40.79 10 920 -0.1
01/12/2017
41.05
 291,940 40.28 41.05 40.28 0 0 0
30/11/2017
40.28
 306,190 39.43 40.53 39.50 0 0 0
29/11/2017
39.43
 180,710 39.24 39.60 39.14 0 0 0
28/11/2017
39.24
 407,880 39.43 39.73 39.01 0 0 0
27/11/2017
39.43
 436,100 39.89 40.24 39.31 147,777 147,777 0
24/11/2017
39.89
 289,140 39.73 40.24 39.11 0 0 0
23/11/2017
39.73
 533,760 39.11 40.08 39.14 0 0 0
22/11/2017
39.11
 718,750 38.01 39.11 38.01 0 0 0
21/11/2017
38.01
 263,010 38.14 38.59 37.98 0 0 0
20/11/2017
38.14
 311,370 37.56 38.30 37.53 0 0 0
17/11/2017
37.56
 1,090,260 38.63 39.08 37.53 0 0 0
16/11/2017
38.63
 587,280 38.59 39.24 38.14 0 0 0
15/11/2017
38.59
 306,290 38.79 39.34 38.40 500 0 0.1
14/11/2017
38.79
 580,890 38.34 39.43 37.82 0 0 0
13/11/2017
38.34
 716,480 35.85 38.34 35.75 0 0 0
10/11/2017
35.85
 153,350 35.69 35.94 35.43 0 500 -0.1
09/11/2017
35.69
 298,600 35.23 36.04 35.39 3,400 0 0.4
08/11/2017
35.23
 192,550 34.81 35.23 34.81 0 0 0
07/11/2017
34.81
 147,300 34.91 34.91 34.65 0 0 0
06/11/2017
34.91
 185,770 33.94 34.91 33.94 0 3,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |