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)
16/01/2017
21.83
 57,800 21.93 22.06 21.58 0 0 0
13/01/2017
21.93
 35,430 22.03 22.03 21.93 0 0 0
12/01/2017
22.03
 63,440 22.03 22.18 22.03 0 0 0
11/01/2017
22.03
 64,810 22.15 22.18 22.03 0 0 0
10/01/2017
22.15
 48,550 22.18 22.18 21.99 0 0 0
09/01/2017
22.18
 90,680 21.87 22.18 21.87 0 0 0
06/01/2017
21.87
 167,450 21.26 21.87 21.26 0 0 0
05/01/2017
21.26
 27,000 21.23 21.42 21.26 0 0 0
04/01/2017
21.23
 30,070 21.17 21.26 21.04 0 0 0
03/01/2017
21.17
 44,950 21.10 21.23 21.04 0 0 0
30/12/2016
21.10
 45,140 21.10 21.17 21.04 0 0 0
29/12/2016
21.10
 28,740 21.14 21.17 20.95 0 0 0
28/12/2016
21.14
 28,420 21.26 21.26 21.07 0 0 0
27/12/2016
21.26
 40,140 21.26 21.33 21.04 0 0 0
26/12/2016
21.26
 16,000 21.42 21.42 21.23 0 0 0
23/12/2016
21.42
 19,760 21.45 21.45 21.30 0 0 0
22/12/2016
21.45
 74,070 21.61 21.61 21.26 0 0 0
21/12/2016
21.61
 44,110 21.58 21.68 21.55 1,250,520 1,250,000 0.0
20/12/2016
21.58
 79,830 21.58 21.68 21.45 0 0 0
19/12/2016
21.58
 53,490 21.68 21.71 21.42 0 0 0
16/12/2016
21.68
 33,980 21.68 21.74 21.58 0 520 -0.0
15/12/2016
21.68
 52,140 21.55 21.74 21.33 0 0 0
14/12/2016
21.55
 93,270 20.95 21.58 20.95 0 0 0
13/12/2016
20.95
 58,380 20.79 21.07 20.69 0 0 0
12/12/2016
20.79
 245,150 21.87 21.87 20.72 0 0 0
09/12/2016
21.87
 104,030 21.64 21.99 21.68 1,250,000 1,250,000 0
08/12/2016
21.64
 56,270 21.87 21.90 21.61 0 0 0
07/12/2016
21.87
 65,020 21.87 21.93 21.71 0 0 0
06/12/2016
21.87
 74,350 21.93 21.99 21.83 0 0 0
05/12/2016
21.93
 33,020 21.93 21.99 21.74 0 0 0
02/12/2016
21.93
 118,650 21.90 22.37 21.74 0 0 0
01/12/2016
21.90
 219,010 21.87 22.22 21.90 0 0 0
30/11/2016
21.87
 164,440 21.23 21.87 20.69 0 0 0
29/11/2016
21.23
 326,690 22.09 22.09 20.95 0 0 0
28/11/2016
22.09
 80,540 22.22 22.22 21.58 0 0 0
25/11/2016
22.22
 39,090 22.31 22.37 22.06 150 0 0.0
24/11/2016
22.31
 117,530 21.93 22.37 21.87 0 0 0
23/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2016
21.93
 78,520 21.77 22.09 21.83 0 0 0
22/11/2016
21.77
 138,720 21.65 21.87 21.58 0 150 -0.0
21/11/2016
21.65
 89,940 21.58 21.74 21.52 0 0 0
18/11/2016
21.58
 126,860 21.68 21.68 21.43 0 0 0
17/11/2016
21.68
 80,870 21.58 21.74 21.52 0 0 0
16/11/2016
21.58
 49,900 21.46 21.80 21.40 0 0 0
15/11/2016
21.46
 66,910 21.46 21.90 21.33 0 0 0
14/11/2016
21.46
 134,860 22.05 22.05 21.43 0 0 0
11/11/2016
22.05
 41,950 22.52 22.52 22.05 0 0 0
10/11/2016
22.52
 156,620 22.83 22.83 22.21 0 0 0
09/11/2016
22.83
 496,070 21.40 22.83 21.21 0 0 0
08/11/2016
21.40
 83,050 21.43 21.58 21.27 0 0 0
07/11/2016
21.43
 80,830 21.58 21.61 21.43 0 0 0
04/11/2016
21.58
 18,820 21.61 21.74 21.33 0 0 0
03/11/2016
21.61
 125,520 21.27 21.65 21.21 0 0 0
02/11/2016
21.27
 79,260 21.33 21.58 21.27 0 0 0
01/11/2016
21.33
 94,750 21.27 21.43 21.21 0 0 0
31/10/2016
21.27
 108,550 21.52 21.61 20.96 0 0 0
28/10/2016
21.52
 37,330 21.58 21.74 21.46 0 0 0
27/10/2016
21.58
 59,470 21.58 21.90 21.43 0 0 0
26/10/2016
21.58
 103,910 21.30 21.74 21.24 0 0 0
25/10/2016
21.30
 145,680 21.90 21.90 21.11 0 0 0
24/10/2016
21.90
 102,880 22.52 22.52 21.90 0 0 0
21/10/2016
22.52
 131,610 22.83 22.99 22.37 0 0 0
20/10/2016
22.83
 66,230 23.30 23.37 22.52 0 0 0
19/10/2016
23.30
 70,170 23.46 23.71 23.30 0 0 0
18/10/2016
23.46
 127,400 23.27 23.71 23.27 0 0 0
17/10/2016
23.27
 73,620 23.09 23.43 23.15 0 0 0
14/10/2016
23.09
 79,270 22.74 23.30 22.68 0 0 0
13/10/2016
22.74
 52,330 22.83 22.83 22.68 0 0 0
12/10/2016
22.83
 61,880 22.80 22.93 22.37 0 0 0
11/10/2016
22.80
 203,880 22.90 22.99 21.93 0 0 0
10/10/2016
22.90
 156,860 23.46 23.62 22.87 130 0 0.0
07/10/2016
23.46
 105,230 23.93 24.05 23.40 0 0 0
06/10/2016
23.93
 280,130 23.77 24.34 23.77 0 0 0
05/10/2016
23.77
 274,770 23.46 23.87 23.52 800 0 0.1
04/10/2016
23.46
 121,000 23.30 23.90 23.30 0 130 -0.0
03/10/2016
23.30
 146,340 23.46 23.46 23.21 0 0 0
30/09/2016
23.46
 135,530 23.80 23.84 23.46 0 800 -0.1
29/09/2016
23.80
 228,980 23.77 23.96 23.62 0 0 0
28/09/2016
23.77
 239,740 24.05 24.09 23.65 10,000 0 0.8
27/09/2016
24.05
 110,040 23.96 24.18 23.96 0 0 0
26/09/2016
23.96
 248,300 23.46 24.24 23.46 0 0 0
23/09/2016
23.46
 190,770 23.46 23.65 23.27 0 10,000 -0.7
22/09/2016
23.46
 302,560 22.68 23.74 22.99 0 0 0
21/09/2016
22.68
 110,210 22.52 22.90 22.52 0 0 0
20/09/2016
22.52
 145,900 22.33 22.90 22.49 0 0 0
19/09/2016
22.33
 130,140 21.93 22.65 21.90 0 0 0
16/09/2016
21.93
 81,000 21.99 21.99 21.58 0 0 0
15/09/2016
21.99
 117,660 21.46 22.21 21.49 0 0 0
14/09/2016
21.46
 107,830 21.90 21.90 21.46 0 0 0
13/09/2016
21.90
 104,390 21.99 22.21 21.52 0 0 0
12/09/2016
21.99
 85,330 22.68 22.68 21.27 0 0 0
09/09/2016
22.68
 140,070 22.99 22.99 22.52 0 0 0
08/09/2016
22.99
 110,410 22.68 23.15 22.68 0 0 0
07/09/2016
22.68
 173,410 22.83 22.99 22.37 727,000 727,000 0
06/09/2016
22.83
 249,910 22.05 22.99 22.05 0 0 0
05/09/2016
22.05
 74,250 21.74 22.05 21.74 0 0 0
01/09/2016
21.74
 56,360 22.05 22.05 21.58 0 0 0
31/08/2016
22.05
 174,390 20.96 22.05 20.96 0 0 0
30/08/2016
20.96
 47,820 20.80 21.27 20.80 0 0 0
29/08/2016
20.80
 115,960 21.43 21.58 20.80 0 0 0
26/08/2016
21.43
 87,070 20.96 21.74 20.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |