CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

94.30
-1.10
(-1.15%)
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
(2024-12-16) 		-2.80 -2.85% 9,567,400 23,100 -0.4
93.80
98.20
95.40
2 tháng
(2024-11-15) 		4 4.38% 24,497,600 1,077,667 98.4
91.40
98.20
95.40
3 tháng
(2024-10-16) 		0.80 0.85% 41,426,500 1,053,867 89.0
91.40
98.20
95.40
6 tháng
(2024-07-18) 		0.77 0.81% 116,508,700 849,555 68.0
91.40
107.75
95.40
12 tháng
(2024-01-22) 		9.46 11.01% 285,131,500 -180,581 -52.2
85.94
107.75
95.40
24 tháng
(2023-01-27) 		5.02 5.55% 454,616,900 -1,301,256 -89.3
67.60
107.75
95.40
36 tháng
(2022-02-07) 		19.96 26.45% 628,156,500 4,425,320 565.8
67.40
107.75
95.40
60 tháng
(2020-02-10) 		40.62 74.16% 968,258,530 707,617 210.6
31.52
107.75
95.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
107.35
 1,577,500 108.04 108.04 105.97 7,400 22,000 -1.6
22/08/2024
107.75
 1,571,100 106.96 108.63 106.56 0 0 0
21/08/2024
106.86
 1,480,600 106.46 106.86 105.48 0 100 -0.0
20/08/2024
106.46
 3,270,300 105.08 106.86 104.69 18,200 7,400 1.1
19/08/2024
103.41
 4,954,600 97.59 103.41 97.30 5,200 0 0.5
16/08/2024
96.70
 1,726,700 95.42 96.90 94.73 0 0 0
15/08/2024
95.52
 849,100 95.82 95.92 93.65 5,400 18,200 -1.2
14/08/2024
96.01
 811,600 96.80 97.30 95.62 0 5,200 -0.5
13/08/2024
96.01
 1,567,300 95.82 97.30 95.13 6,200 0 0.6
12/08/2024
95.62
 561,000 94.24 95.62 93.94 0 5,400 -0.5
09/08/2024
94.24
 415,200 93.85 94.34 93.16 13,740 0 1.3
08/08/2024
92.96
 468,500 93.35 94.14 92.86 0 6,200 -0.6
07/08/2024
94.14
 281,300 95.13 95.13 92.76 0 0 0
06/08/2024
94.24
 641,000 93.94 94.34 92.56 0 13,700 -1.3
05/08/2024
93.85
 1,921,400 95.52 96.61 92.17 100 0 0.0
02/08/2024
97.59
 1,826,200 94.24 97.59 94.24 1,000 0 0.1
01/08/2024
96.41
 2,463,900 95.13 97.89 94.24 0 0 0
31/07/2024
95.72
 762,200 95.92 95.92 94.93 1,400 30,100 -2.8
30/07/2024
95.52
 773,400 95.13 96.61 94.63 1,200 0 0.1
29/07/2024
95.42
 417,800 95.32 95.42 94.63 1,200 0 0.1
26/07/2024
94.83
 608,300 93.94 94.83 93.55 3,000 1,400 0.2
25/07/2024
93.45
 279,900 92.76 93.55 92.76 0 0 0
24/07/2024
93.45
 1,225,200 92.47 94.04 91.18 0 1,200 -0.1
23/07/2024
92.47
 966,100 92.96 94.14 92.27 2,448 3,000 -0.1
22/07/2024
92.86
 810,400 93.65 94.24 92.47 0 0 0
19/07/2024
94.34
 653,700 94.63 94.73 93.55 0 0 0
18/07/2024
94.63
 1,137,100 94.24 94.63 92.47 0 2,400 -0.2
17/07/2024
94.54
 1,428,300 96.11 96.41 92.27 0 0 0
16/07/2024
95.72
 1,566,400 96.61 97.99 95.72 0 0 0
15/07/2024
96.31
 929,700 96.61 96.61 95.52 0 0 0
12/07/2024
96.31
 1,185,000 96.41 96.41 95.23 2,800 0 0.3
11/07/2024
96.01
 1,313,300 97.10 97.49 95.72 0 0 0
10/07/2024
96.61
 999,700 97.39 97.59 96.31 0 0 0
09/07/2024
97.30
 3,955,700 94.04 97.49 93.75 0 2,800 -0.3
08/07/2024
94.04
 1,007,700 94.73 94.73 93.25 0 0 0
05/07/2024
93.65
 752,200 93.65 94.04 92.86 0 0 0
04/07/2024
93.55
 1,048,700 93.65 94.73 93.16 0 0 0
03/07/2024
93.25
 862,100 94.24 94.24 92.76 0 0 0
02/07/2024
93.65
 800,300 92.86 94.24 92.66 0 0 0
01/07/2024
92.66
 500,500 93.65 94.04 92.17 0 0 0
28/06/2024
94.14
 799,400 94.04 94.14 92.17 9,100 0 0.9
27/06/2024
94.14
 1,037,400 94.63 94.63 92.47 0 0 0
26/06/2024
94.73
 957,800 94.93 95.13 93.25 0 7,100 -0.7
25/06/2024
95.13
 446,500 95.03 95.52 94.63 2,800 9,000 -0.6
24/06/2024
95.92
 1,428,300 96.31 96.51 93.45 0 0 0
21/06/2024
96.31
 908,300 97.10 97.10 96.31 0 0 0
20/06/2024
96.41
 1,409,300 95.13 97.30 95.13 0 2,800 -0.3
19/06/2024
95.42
 508,000 95.23 95.42 94.14 0 0 0
18/06/2024
95.23
 662,800 94.63 95.62 94.63 0 0 0
17/06/2024
94.63
 920,900 94.14 94.63 93.16 0 45,100 -4.3
14/06/2024
94.44
 837,500 95.92 95.92 94.44 0 0 0
13/06/2024
95.92
 866,300 96.01 96.01 94.93 8,800 47,700 -3.8
12/06/2024
95.52
 1,519,800 92.96 95.52 92.86 0 0 0
11/06/2024
92.96
 903,100 93.35 93.85 92.86 0 33 -0.0
10/06/2024
93.25
 700,400 92.66 93.45 92.66 240,900 28,800 -0.7
07/06/2024
93.25
 941,700 94.04 94.04 92.37 89,712 261,500 -16.2
06/06/2024
93.65
 1,572,400 94.63 94.63 92.66 530,100 80,000 43.0
05/06/2024
93.06
 1,422,800 93.65 94.04 92.76 1,500 220,900 -20.7
04/06/2024
93.45
 1,668,700 92.27 93.94 92.17 0 29,700 -2.8
03/06/2024
92.27
 1,703,300 92.66 92.86 91.38 1,000 450,100 -41.8
31/05/2024
92.56
 1,189,600 91.58 92.56 91.28 1,400 191,500 -17.7
30/05/2024
91.58
 2,225,500 91.38 91.58 90.20 10,300 270,000 -23.9
29/05/2024
91.97
 1,175,700 93.55 93.55 91.97 0 1,000 -0.1
28/05/2024
93.55
 888,900 92.86 93.65 92.76 200 1,400 -0.1
27/05/2024
92.86
 752,600 93.65 93.85 92.17 100 10,300 -1.0
24/05/2024
93.55
 2,852,200 95.62 95.92 92.86 500 0 0.0
23/05/2024
96.70
 1,367,300 96.70 96.70 94.73 309,000 200 30.1
22/05/2024
96.70
 1,584,400 97.20 97.20 95.13 15,400 100 1.5
21/05/2024
96.61
 2,638,700 97.10 99.46 96.61 400 500 -0.0
20/05/2024
96.01
 1,391,400 98.28 98.28 96.01 3,900 309,000 -29.9
17/05/2024
97.69
 2,413,900 96.01 98.08 95.62 41,200 15,400 -1.5
16/05/2024
95.82
 1,124,100 95.92 96.31 95.32 0 400 -0.0
15/05/2024
95.32
 1,183,000 95.62 95.62 94.54 75,000 3,900 6.9
14/05/2024
95.03
 1,342,900 96.51 96.51 94.14 41,500 41,200 0.1
13/05/2024
95.82
 564,400 97.00 97.00 95.23 15,000 61,800 -4.5
10/05/2024
96.11
 2,296,200 96.11 96.90 95.03 25,200 75,000 -4.8
09/05/2024
95.13
 1,101,600 96.21 96.70 94.63 200 1,000 -0.1
08/05/2024
96.21
 1,033,800 96.61 96.70 95.42 3,100 55,700 -5.1
07/05/2024
96.61
 2,601,600 94.93 97.79 94.14 52,000 25,200 2.7
06/05/2024
94.54
 1,019,300 95.13 95.23 93.94 4,900 200 0.5
03/05/2024
95.13
 2,370,400 95.23 95.42 93.94 0 3,000 -0.3
02/05/2024
94.73
 1,161,100 93.55 94.83 92.86 0 52,100 -4.9
26/04/2024
93.65
 1,654,400 92.47 93.75 91.18 0 38,500 -3.6
25/04/2024
92.86
 1,081,700 92.17 92.86 91.68 0 0 0
24/04/2024
92.96
 1,615,500 91.28 93.35 90.20 2,400 0 0.2
23/04/2024
91.18
 1,593,500 91.97 91.97 89.61 14,800 0 1.4
22/04/2024
92.07
 1,425,200 90.69 92.17 90.10 0 0 0
19/04/2024
90.20
 1,679,900 90.20 91.38 87.93 0 2,400 -0.2
17/04/2024
91.18
 1,763,000 95.42 95.42 90.79 0 169,000 -15.7
16/04/2024
94.54
 2,417,700 95.52 95.82 91.09 0 1,100 -0.1
15/04/2024
95.13
 1,956,100 101.53 101.53 95.13 0 0 0
12/04/2024
101.63
 1,979,200 99.27 102.52 99.27 200 0 0.0
11/04/2024
98.58
 784,900 98.48 98.68 97.59 0 0 0
10/04/2024
99.17
 3,227,800 96.21 99.56 95.82 0 0 0
09/04/2024
95.62
 1,077,700 94.14 95.82 94.04 0 200 -0.0
08/04/2024
94.14
 792,800 95.62 95.82 94.14 0 0 0
05/04/2024
95.52
 718,100 94.93 95.82 94.93 0 0 0
04/04/2024
96.11
 773,500 95.42 96.51 95.23 300 0 0.0
03/04/2024
95.62
 1,994,000 97.89 98.97 95.62 0 0 0
02/04/2024
97.59
 1,394,400 97.39 97.59 96.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |