CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

97.20
0
(0%)
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
(2024-04-16) 		1.30 1.36% 29,029,300 -200,800 -27.8
91.50
98
97.20
2 tháng
(2024-03-18) 		-0.10 -0.10% 63,217,900 -220,100 -29.7
91.50
103.10
97.20
3 tháng
(2024-02-16) 		7.24 8.05% 97,713,500 -245,114 -32.1
87.28
103.10
97.20
6 tháng
(2023-11-20) 		18.67 23.77% 157,598,800 -238,715 -31.2
78.03
103.10
97.20
12 tháng
(2023-05-22) 		26.97 38.40% 250,691,000 -1,381,315 -80.3
68.57
103.10
97.20
24 tháng
(2022-05-27) 		9.47 10.80% 373,453,600 86,946 150.1
68.38
103.10
97.20
36 tháng
(2021-06-01) 		25.96 36.45% 557,595,900 -111,064 161.9
60.46
103.10
97.20
60 tháng
(2019-06-12) 		45.45 87.82% 891,650,650 1,543,773 312.7
31.98
103.10
97.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
79.13
-0.80
 619,800 79.92 80.22 79.03 0 0 0
#102 13/12/2023
79.92
0.10
 1,344,900 79.82 81.02 79.72 0 0 0
#103 12/12/2023
79.82
0.30
 535,100 79.52 80.02 79.33 0 0 0
#104 11/12/2023
79.52
1.39
 1,005,600 78.13 79.72 78.13 400 0 0.0
#105 08/12/2023
78.13
0.10
 548,700 78.03 79.03 77.64 0 0 0
#106 07/12/2023
78.03
-1.59
 762,900 79.62 80.02 78.03 0 0 0
#107 06/12/2023
79.62
0.10
 541,300 79.52 79.82 78.93 600 400 0.0
#108 05/12/2023
79.52
-0.50
 769,300 80.02 80.32 79.52 200 100 0.0
#109 04/12/2023
80.02
0.20
 864,200 79.82 80.92 79.62 0 100 -0.0
#110 01/12/2023
79.82
-0.20
 298,700 80.02 80.12 79.52 0 600 -0.0
#111 30/11/2023
80.02
0.60
 569,300 79.43 80.72 79.13 0 200 -0.0
#112 29/11/2023
79.43
0.80
 571,100 78.63 79.82 78.53 0 0 0
#113 28/11/2023
78.63
-0.40
 337,100 79.03 79.13 77.93 200 0 0.0
#114 27/11/2023
79.03
-0.89
 446,200 79.92 80.12 79.03 1,000 0 0.1
#115 24/11/2023
79.92
-0.40
 611,800 80.32 80.52 79.03 3,700 0 0.3
#116 23/11/2023
80.32
-0.40
 1,186,300 80.72 81.61 80.02 700 200 0.0
#117 22/11/2023
80.72
0.10
 641,700 80.62 80.92 80.12 0 1,000 -0.1
#118 21/11/2023
80.62
2.09
 1,009,700 78.53 80.72 79.03 0 3,700 -0.3
#119 20/11/2023
78.53
0.10
 668,700 78.43 79.23 77.83 0 700 -0.1
#120 17/11/2023
78.43
0.89
 892,000 77.54 78.93 77.44 400 0 0.0
#121 16/11/2023
77.54
-0.30
 151,400 77.83 78.03 77.34 0 0 0
#122 15/11/2023
77.83
0.20
 204,500 77.64 78.83 77.54 11,000 0 0.9
#123 14/11/2023
77.64
1.99
 475,500 75.65 77.83 75.75 0 400 -0.0
#124 13/11/2023
75.65
0.10
 157,100 75.55 76.05 75.45 0 10,300 -0.8
#125 10/11/2023
75.55
-0.50
 228,700 76.05 76.14 75.25 0 11,000 -0.8
#126 09/11/2023
76.05
-0.50
 433,300 76.54 77.04 75.75 0 0 0
#127 08/11/2023
76.54
1.09
 408,600 75.45 76.94 74.36 0 0 0
#128 07/11/2023
75.45
-0.70
 231,100 76.14 76.44 74.95 8,900 0 0.7
#129 06/11/2023
76.14
2.78
 544,600 73.36 76.34 73.56 0 0 0
#130 03/11/2023
73.36
0
 1,746,500 73.36 74.45 73.36 11,200 0 0.8
#131 02/11/2023
73.36
1.79
 374,100 71.57 73.56 71.77 0 8,900 -0.6
#132 01/11/2023
71.57
0
 293,500 71.57 71.67 70.68 6,300 0 0.5
#133 31/10/2023
71.57
-0.89
 481,100 72.47 72.57 71.08 100 11,200 -0.8
#134 30/10/2023
72.47
-0.70
 218,300 73.16 73.16 72.17 0 0 0
#135 27/10/2023
73.16
-0.40
 343,600 73.56 73.56 72.17 1,200 6,300 -0.4
#136 26/10/2023
73.56
-0.30
 904,700 73.86 73.86 71.57 15,300 100 1.1
#137 25/10/2023
73.86
-0.50
 353,800 74.36 75.15 73.86 15,900 0 1.2
#138 24/10/2023
74.36
0.50
 282,700 73.86 74.55 73.56 15,300 1,200 1.1
#139 23/10/2023
73.86
-1.09
 421,000 74.95 75.45 73.86 0 15,300 -1.1
#140 20/10/2023
74.95
0.30
 265,300 74.65 76.05 74.55 5,400 15,900 -0.8
#141 19/10/2023
74.65
-1.08
 569,300 75.74 76.33 74.65 0 15,300 -1.2
#142 18/10/2023
75.74
-2.07
 640,500 77.80 77.80 74.26 0 0 0
#143 17/10/2023
77.80
-0.79
 216,100 78.59 78.78 77.80 0 5,400 -0.4
#144 16/10/2023
78.59
0.10
 520,200 78.49 79.28 78.10 0 2,200 -0.2
#145 13/10/2023
78.49
-0.20
 286,700 78.69 79.08 78.00 100 8,400 -0.7
#146 12/10/2023
78.69
-0.30
 315,400 78.98 79.87 78.69 0 0 0
#147 11/10/2023
78.98
0.79
 300,500 78.19 78.98 78.49 0 10,800 -0.9
#148 10/10/2023
78.19
-0.49
 473,700 78.69 80.06 78.00 0 100 -0.0
#149 09/10/2023
78.69
1.97
 560,600 76.72 79.08 76.82 0 0 0
#150 06/10/2023
76.72
0.20
 195,300 76.52 76.92 76.23 16,000 0 1.3
#151 05/10/2023
76.52
0.20
 155,700 76.33 77.11 76.42 0 0 0
#152 04/10/2023
76.33
0.10
 332,800 76.23 76.72 75.83 0 0 0
#153 03/10/2023
76.23
-1.38
 442,200 77.60 78.10 76.23 16,300 16,000 0.0
#154 02/10/2023
77.60
0.10
 270,900 77.51 79.18 77.21 0 0 0
#155 29/09/2023
77.51
0.30
 136,600 77.21 78.10 77.21 2,100 0 0.2
#156 28/09/2023
77.21
-0.59
 332,700 77.80 77.80 77.01 600 16,300 -1.2
#157 27/09/2023
77.80
0.59
 413,500 77.21 78.39 76.72 0 0 0
#158 26/09/2023
77.21
-1.28
 570,400 78.49 78.69 77.21 0 23,800 -1.9
#159 25/09/2023
78.49
-1.18
 574,700 79.67 80.16 78.19 12,000 600 0.9
#160 22/09/2023
79.67
-1.57
 1,001,300 81.24 81.24 78.59 1,600 0 0.1
#161 21/09/2023
81.24
-0.10
 552,700 81.34 81.44 79.77 0 0 0
#162 20/09/2023
81.34
1.48
 593,500 79.87 81.44 79.47 500 12,000 -0.9
#163 19/09/2023
79.87
-0.30
 581,800 80.16 80.36 78.98 0 231,600 -18.7
#164 18/09/2023
80.16
0.10
 416,600 80.06 80.75 79.18 0 0 0
#165 15/09/2023
80.06
0.20
 664,600 79.87 80.65 79.37 0 500 -0.0
#166 14/09/2023
79.87
-2.07
 483,400 81.93 81.93 79.87 0 0 0
#167 13/09/2023
81.93
-0.30
 782,500 82.23 83.01 81.54 20,200 0 1.7
#168 12/09/2023
82.23
0
 510,000 82.23 82.23 80.75 0 60,000 -5.0
#169 11/09/2023
82.23
-0.39
 816,700 82.62 83.11 80.16 0 1,700 -0.1
#170 08/09/2023
82.62
-0.20
 695,300 82.82 83.21 81.93 0 18,800 -1.6
#171 07/09/2023
82.82
3.05
 1,808,500 79.77 83.90 80.16 80,100 9,800 5.8
#172 06/09/2023
79.77
0.59
 721,800 79.18 79.77 79.08 38,000 0 3.1
#173 05/09/2023
79.18
0
 346,000 79.18 79.87 78.88 500 35,000 -2.8
#174 31/08/2023
79.18
-0.20
 728,000 79.37 79.96 79.18 0 80,100 -6.5
#175 30/08/2023
79.37
0.30
 506,000 79.08 79.47 78.59 0 80,000 -6.4
#176 29/08/2023
79.08
0.89
 768,000 78.19 79.57 78.19 0 42,500 -3.4
#177 28/08/2023
78.19
1.18
 456,600 77.01 78.19 77.01 100 44,600 -3.5
#178 25/08/2023
77.01
0.30
 593,000 76.72 77.31 76.03 0 0 0
#179 24/08/2023
76.72
0.49
 258,400 76.23 76.92 76.03 0 0 0
#180 23/08/2023
76.23
-0.98
 329,100 77.21 77.21 75.83 0 108,100 -8.4
#181 22/08/2023
77.21
-0.49
 545,500 77.70 77.70 75.83 104,900 84,100 1.7
#182 21/08/2023
77.70
0.49
 550,300 77.21 78.19 75.74 67,100 63,000 0.4
#183 18/08/2023
77.21
-1.67
 1,087,700 78.88 78.88 74.75 300 132,000 -10.5
#184 17/08/2023
78.88
0
 726,900 78.88 79.18 76.72 0 105,000 -8.3
#185 16/08/2023
78.88
1.18
 586,800 77.70 78.88 77.31 89,700 102,100 -0.9
#186 15/08/2023
77.70
-0.39
 713,400 78.10 78.10 77.01 0 151,300 -11.9
#187 14/08/2023
78.10
0
 519,100 78.10 78.69 77.80 8,100 24,400 -1.3
#188 11/08/2023
78.10
0.39
 568,900 77.70 79.28 77.70 97,100 89,800 0.7
#189 10/08/2023
77.70
-1.28
 1,184,900 78.98 79.18 77.60 10,300 1,600 0.7
#190 09/08/2023
78.98
-1.08
 596,700 80.06 80.06 78.98 29,300 8,100 1.7
#191 08/08/2023
80.06
-0.79
 578,200 80.85 81.24 79.57 11,700 79,200 -5.5
#192 07/08/2023
80.85
1.38
 618,400 79.47 80.85 79.28 2,600 27,900 -2.1
#193 04/08/2023
79.47
-0.49
 1,237,200 79.96 80.26 78.88 99,600 29,700 5.7
#194 03/08/2023
79.96
-0.20
 555,500 80.16 80.75 79.08 12,200 11,700 0.0
#195 02/08/2023
80.16
0.49
 434,600 79.67 80.16 78.78 1,700 2,600 -0.1
#196 01/08/2023
79.67
-1.97
 2,546,300 81.64 82.03 79.67 1,506,700 99,600 116.5
#197 31/07/2023
81.64
0.39
 1,245,400 81.24 82.72 80.95 730,100 12,200 59.6
#198 28/07/2023
81.24
1.67
 1,271,700 79.57 81.44 79.87 774,900 1,700 63.5
#199 27/07/2023
79.57
-0.89
 988,000 80.46 80.46 78.88 217,400 800 17.5
#200 26/07/2023
80.46
1.28
 1,611,300 79.18 80.65 78.78 407,900 150,600 21.0

Chính sách bảo mật | Điều khoản sử dụng |