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)
15/06/2017
30.90
 537,390 30.51 30.93 30.03 0 0 0
14/06/2017
30.51
 336,920 30.67 30.87 30.51 128,500 128,500 0
13/06/2017
30.67
 335,670 30.90 30.90 30.26 0 0 0
12/06/2017
30.90
 320,640 31.35 31.35 30.80 0 0 0
09/06/2017
31.35
 477,390 31.44 31.64 31.22 0 0 0
08/06/2017
31.44
 671,600 31.03 31.86 30.77 0 0 0
07/06/2017
31.03
 363,030 31.25 31.86 30.90 150,000 150,000 0
06/06/2017
31.25
 541,400 30.51 32.02 30.48 370 0 0.0
05/06/2017
30.51
 111,650 30.74 30.80 30.32 0 0 0
02/06/2017
30.74
 56,270 30.80 30.84 30.42 50 0 0.0
01/06/2017
30.80
 139,460 30.51 30.84 30.45 700 370 0.0
31/05/2017
30.51
 250,790 30.42 31.03 30.26 80 0 0.0
30/05/2017
30.42
 253,070 30.90 30.90 29.46 0 50 -0.0
29/05/2017
30.90
 163,740 31.06 31.16 30.48 0 0 0
26/05/2017
31.06
 86,860 30.71 31.22 30.71 0 780 -0.1
25/05/2017
30.71
 216,030 31.35 31.38 30.58 0 0 0
24/05/2017
31.35
 338,260 30.10 31.70 30.26 573,470 573,470 0
23/05/2017
30.10
 151,810 30.10 30.23 29.87 0 0 0
22/05/2017
30.10
 106,520 29.97 30.58 29.97 570,000 570,000 0
19/05/2017
29.97
 55,000 29.62 30.26 29.68 0 0 0
18/05/2017
29.62
 198,010 29.49 30.74 29.43 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2017
29.49
 342,600 28.72 29.62 29.14 0 0 0
16/05/2017
28.72
 290,630 29.64 29.77 28.72 206,530 206,530 0
15/05/2017
29.64
 116,210 29.13 30.12 28.94 0 0 0
12/05/2017
29.13
 136,910 28.59 29.48 28.50 0 0 0
11/05/2017
28.59
 245,670 29.20 29.20 28.56 0 0 0
10/05/2017
29.20
 198,930 30.21 30.31 29.20 0 0 0
09/05/2017
30.21
 224,430 30.15 30.47 29.80 750,000 750,000 0
08/05/2017
30.15
 344,970 30.09 30.91 28.82 0 0 0
05/05/2017
30.09
 245,810 29.48 30.31 29.20 0 0 0
04/05/2017
29.48
 450,980 28.88 29.52 28.56 0 0 0
03/05/2017
28.88
 260,800 27.90 29.04 27.61 0 0 0
28/04/2017
27.90
 207,310 28.25 28.25 27.77 3,682,090 3,682,090 0
27/04/2017
28.25
 315,120 27.45 28.40 27.45 50 0 0.0
26/04/2017
27.45
 156,480 27.29 27.77 27.29 0 0 0
25/04/2017
27.29
 114,320 27.71 27.90 27.29 0 0 0
24/04/2017
27.71
 442,480 26.66 27.83 26.34 0 0 0
21/04/2017
26.66
 248,780 26.21 26.66 25.80 350,000 350,000 0
20/04/2017
26.21
 353,550 25.58 26.82 26.02 0 40 -0.0
19/04/2017
25.58
 561,970 23.93 25.58 24.37 0 10 -0.0
18/04/2017
23.93
 46,470 23.74 23.96 23.64 800 0 0.1
17/04/2017
23.74
 42,350 24.25 24.28 23.64 0 0 0
14/04/2017
24.25
 78,000 24.60 24.85 23.96 0 0 0
13/04/2017
24.60
 112,230 24.41 24.72 24.41 0 800 -0.1
12/04/2017
24.41
 89,170 24.41 24.75 24.18 0 0 0
11/04/2017
24.41
 73,580 24.12 24.41 23.99 0 0 0
10/04/2017
24.12
 79,280 23.61 24.18 23.64 0 0 0
07/04/2017
23.61
 39,660 23.49 23.64 23.45 0 0 0
05/04/2017
23.49
 18,620 23.52 23.71 23.49 0 0 0
04/04/2017
23.52
 63,730 23.52 23.64 23.45 0 0 0
03/04/2017
23.52
 89,640 24.06 24.06 23.49 0 0 0
31/03/2017
24.06
 30,220 23.80 24.09 23.80 3,120 0 0.2
30/03/2017
23.80
 23,220 23.99 24.28 23.68 0 0 0
29/03/2017
23.99
 55,510 23.39 24.09 23.36 0 0 0
28/03/2017
23.39
 61,470 23.39 23.49 23.23 0 3,120 -0.2
27/03/2017
23.39
 103,690 23.68 23.68 23.39 0 0 0
24/03/2017
23.68
 46,910 23.64 23.74 23.61 0 0 0
23/03/2017
23.64
 112,910 23.68 23.87 23.61 0 0 0
22/03/2017
23.68
 81,070 24.41 24.41 23.68 0 0 0
21/03/2017
24.41
 23,010 24.41 24.41 24.15 0 0 0
20/03/2017
24.41
 66,420 24.18 24.41 24.12 0 0 0
17/03/2017
24.18
 89,680 24.06 24.34 23.96 0 0 0
16/03/2017
24.06
 140,210 24.34 24.41 24.06 10 0 0.0
15/03/2017
24.34
 194,590 24.69 24.75 24.25 0 0 0
14/03/2017
24.69
 95,460 24.60 24.75 24.47 40 0 0.0
13/03/2017
24.60
 46,100 24.95 24.95 24.37 0 10 -0.0
10/03/2017
24.95
 151,140 25.04 25.26 24.75 0 0 0
09/03/2017
25.04
 291,250 24.69 25.20 24.60 0 40 -0.0
08/03/2017
24.69
 100,020 24.28 24.69 24.22 0 0 0
07/03/2017
24.28
 66,940 24.22 24.53 24.12 0 0 0
06/03/2017
24.22
 65,930 24.37 24.75 24.22 0 0 0
03/03/2017
24.37
 98,530 24.15 24.53 23.96 10 0 0.0
02/03/2017
24.15
 36,160 23.96 24.28 23.96 0 0 0
01/03/2017
23.96
 96,930 23.80 24.28 23.64 0 0 0
28/02/2017
23.80
 142,760 24.60 25.23 23.80 280 0 0.0
27/02/2017
24.60
 118,130 24.18 24.66 23.99 0 0 0
24/02/2017
24.18
 80,800 24.06 24.28 23.80 0 0 0
23/02/2017
24.06
 125,470 24.41 24.44 23.80 0 280 -0.0
22/02/2017
24.41
 123,850 24.66 24.88 24.25 0 0 0
21/02/2017
24.66
 100,290 24.88 25.36 24.66 0 0 0
20/02/2017
24.88
 254,450 23.80 24.88 23.87 10 0 0.0
17/02/2017
23.80
 145,080 23.55 23.80 23.23 0 0 0
16/02/2017
23.55
 161,120 23.77 24.22 23.55 0 0 0
15/02/2017
23.77
 59,030 23.83 23.96 23.64 0 0 0
14/02/2017
23.83
 107,530 23.96 24.12 23.64 0 0 0
13/02/2017
23.96
 168,530 23.52 23.99 23.49 0 0 0
10/02/2017
23.52
 188,290 22.98 23.77 22.98 0 10 -0.0
09/02/2017
22.98
 111,830 23.17 23.45 22.98 0 0 0
08/02/2017
23.17
 138,730 23.04 23.58 23.14 0 0 0
07/02/2017
23.04
 177,980 22.60 23.23 22.63 165,848 165,848 0
06/02/2017
22.60
 188,310 22.25 22.66 22.25 0 0 0
03/02/2017
22.25
 43,460 22.37 22.41 22.22 0 0 0
02/02/2017
22.37
 47,710 21.90 22.44 21.90 0 0 0
25/01/2017
21.90
 35,390 21.77 21.99 21.74 0 0 0
24/01/2017
21.77
 38,470 21.87 21.87 21.33 0 0 0
23/01/2017
21.87
 15,390 21.87 21.87 21.74 0 0 0
20/01/2017
21.87
 10,420 21.87 22.03 21.74 0 0 0
19/01/2017
21.87
 80,660 21.87 21.99 21.80 0 0 0
18/01/2017
21.87
 40,940 21.77 21.90 21.80 0 0 0
17/01/2017
21.77
 47,100 21.83 21.90 21.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |