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)
03/11/2017
33.94
 126,030 33.49 33.94 33.45 0 0 0
02/11/2017
33.49
 690,570 34.88 34.91 32.97 0 0 0
01/11/2017
34.88
 129,000 34.78 35.07 34.68 0 0 0
31/10/2017
34.78
 87,730 34.94 34.94 34.65 0 0 0
30/10/2017
34.94
 190,440 34.75 35.23 34.78 0 0 0
27/10/2017
34.75
 148,280 34.55 35.10 34.55 0 0 0
26/10/2017
34.55
 136,070 34.65 34.78 34.52 0 0 0
25/10/2017
34.65
 139,000 34.62 35.01 34.62 0 0 0
24/10/2017
34.62
 123,800 34.55 34.91 34.49 0 0 0
23/10/2017
34.55
 227,440 35.23 35.23 34.36 0 0 0
20/10/2017
35.23
 184,910 35.72 36.01 35.23 0 0 0
19/10/2017
35.72
 93,460 35.98 36.04 35.39 0 0 0
18/10/2017
35.98
 331,670 35.72 35.98 35.43 0 0 0
17/10/2017
35.72
 200,920 35.52 35.85 35.33 0 0 0
16/10/2017
35.52
 270,580 35.26 35.85 35.14 0 0 0
13/10/2017
35.26
 799,500 35.20 35.26 34.13 0 0 0
12/10/2017
35.20
 894,060 36.20 36.20 34.91 0 0 0
11/10/2017
36.20
 330,130 36.69 36.95 36.20 0 0 0
10/10/2017
36.69
 175,830 35.85 36.69 35.65 10 0 0.0
09/10/2017
35.85
 225,550 35.72 36.04 35.72 0 0 0
06/10/2017
35.72
 409,370 36.07 36.23 35.62 0 0 0
05/10/2017
36.07
 462,940 36.82 36.95 36.07 0 0 0
04/10/2017
36.82
 75,800 36.82 36.98 36.78 0 0 0
03/10/2017
36.82
 235,430 36.56 37.11 36.36 0 10 -0.0
02/10/2017
36.56
 89,470 36.78 36.98 36.53 0 0 0
29/09/2017
36.78
 76,040 36.43 36.78 36.27 0 0 0
28/09/2017
36.43
 240,310 36.23 36.53 36.04 0 0 0
27/09/2017
36.23
 445,370 37.11 37.11 36.20 0 0 0
26/09/2017
37.11
 150,590 37.17 37.40 37.04 0 0 0
25/09/2017
37.17
 111,570 36.98 37.37 36.91 0 0 0
22/09/2017
36.98
 262,280 37.04 37.33 36.82 10 0 0.0
21/09/2017
37.04
 219,060 36.95 37.46 37.01 0 0 0
20/09/2017
36.95
 147,810 36.85 37.33 36.85 0 0 0
19/09/2017
36.85
 219,100 36.43 37.17 36.43 0 10 -0.0
18/09/2017
36.43
 156,690 36.20 36.69 36.20 0 0 0
15/09/2017
36.20
 93,030 36.04 36.20 35.75 0 0 0
14/09/2017
36.04
 166,430 36.07 36.43 35.98 0 0 0
13/09/2017
36.07
 333,350 35.43 36.49 35.43 0 0 0
12/09/2017
35.43
 171,240 35.30 35.52 35.17 0 0 0
11/09/2017
35.30
 248,500 35.43 36.04 35.07 0 0 0
08/09/2017
35.43
 243,200 34.75 35.52 34.78 0 0 0
07/09/2017
34.75
 98,480 34.59 34.88 34.59 0 0 0
06/09/2017
34.59
 171,220 34.78 34.91 34.52 0 0 0
05/09/2017
34.78
 143,660 34.91 35.07 34.78 0 0 0
01/09/2017
34.91
 178,380 34.75 35.01 34.75 0 0 0
31/08/2017
34.75
 170,810 34.75 35.04 34.59 0 0 0
30/08/2017
34.75
 238,620 34.17 35.07 34.10 0 0 0
29/08/2017
34.17
 213,400 33.94 34.59 34.13 0 0 0
28/08/2017
33.94
 221,110 33.62 34.46 33.55 0 0 0
25/08/2017
33.62
 131,210 33.81 33.94 33.49 0 0 0
24/08/2017
33.81
 83,750 33.52 33.91 33.29 0 0 0
23/08/2017
33.52
 147,250 33.52 33.62 33.13 0 0 0
22/08/2017
33.52
 123,130 33.78 33.94 33.36 0 0 0
21/08/2017
33.78
 97,190 33.88 34.00 33.62 0 0 0
18/08/2017
33.88
 165,470 33.68 34.10 33.29 0 0 0
17/08/2017
33.68
 114,060 34.04 34.10 33.62 0 0 0
16/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2017
34.04
 117,000 34.07 34.39 33.97 0 0 0
15/08/2017
34.07
 209,890 33.78 34.42 33.78 0 0 0
14/08/2017
33.78
 96,390 33.62 33.94 33.62 0 0 0
11/08/2017
33.62
 172,270 33.33 33.91 33.17 0 0 0
10/08/2017
33.33
 207,590 32.98 33.52 32.85 0 0 0
09/08/2017
32.98
 512,320 33.68 33.68 32.66 0 0 0
08/08/2017
33.68
 278,550 34.42 34.55 33.68 0 0 0
07/08/2017
34.42
 268,030 34.42 34.97 34.42 0 0 0
04/08/2017
34.42
 362,180 33.68 34.55 33.72 0 0 0
03/08/2017
33.68
 422,670 33.30 34.07 33.08 0 0 0
02/08/2017
33.30
 204,310 33.62 33.68 33.14 500 0 0.1
01/08/2017
33.62
 644,940 33.27 34.04 33.46 0 0 0
31/07/2017
33.27
 243,880 33.01 33.46 32.85 782,821 782,821 0
28/07/2017
33.01
 221,370 32.34 33.14 32.34 0 500 -0.1
27/07/2017
32.34
 281,740 32.50 33.14 32.28 35,000 35,000 0
26/07/2017
32.50
 623,840 31.19 32.50 31.38 0 0 0
25/07/2017
31.19
 193,000 31.12 31.32 31.06 0 0 0
24/07/2017
31.12
 116,100 31.03 31.12 30.74 0 0 0
21/07/2017
31.03
 175,940 31.16 31.32 30.77 0 0 0
20/07/2017
31.16
 293,750 31.00 31.38 30.93 0 0 0
19/07/2017
31.00
 135,920 30.71 31.32 30.74 0 0 0
18/07/2017
30.71
 197,410 30.74 31.06 30.58 0 0 0
17/07/2017
30.74
 232,820 31.16 31.22 30.67 0 0 0
14/07/2017
31.16
 189,370 31.16 31.38 30.96 0 0 0
13/07/2017
31.16
 111,760 31.38 31.44 30.90 580 0 0.1
12/07/2017
31.38
 372,190 30.61 31.44 30.51 0 0 0
11/07/2017
30.61
 570,600 30.64 30.90 30.29 0 0 0
10/07/2017
30.64
 573,510 31.70 31.70 30.48 0 580 -0.1
07/07/2017
31.70
 495,050 31.70 32.34 31.41 0 0 0
06/07/2017
31.70
 657,330 32.63 32.76 31.38 0 0 0
05/07/2017
32.63
 453,550 32.98 33.46 32.50 0 0 0
04/07/2017
32.98
 103,730 33.14 33.27 32.76 41,000 41,000 0
03/07/2017
33.14
 187,870 32.60 33.43 32.60 0 0 0
30/06/2017
32.60
 367,240 32.66 32.92 32.60 0 0 0
29/06/2017
32.66
 295,150 32.63 32.98 32.60 0 0 0
28/06/2017
32.63
 308,680 32.66 32.98 32.50 0 0 0
27/06/2017
32.66
 242,790 33.30 33.30 32.66 0 0 0
26/06/2017
33.30
 342,730 32.66 34.23 32.92 0 0 0
23/06/2017
32.66
 970,190 31.48 33.56 31.38 0 0 0
22/06/2017
31.48
 570,070 30.96 32.02 31.38 0 0 0
21/06/2017
30.96
 211,270 30.90 31.03 30.77 0 0 0
20/06/2017
30.90
 133,140 30.74 30.90 30.51 0 0 0
19/06/2017
30.74
 195,590 30.90 31.00 30.64 0 0 0
16/06/2017
30.90
 288,080 30.90 31.16 30.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |