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)
25/08/2016
20.96
 151,160 21.27 21.58 20.80 0 0 0
24/08/2016
21.27
 245,910 22.21 22.21 21.27 0 0 0
23/08/2016
22.21
 179,120 21.90 22.21 21.74 0 0 0
22/08/2016
21.90
 161,140 22.52 22.52 21.90 0 0 0
19/08/2016
22.52
 160,690 22.99 22.99 22.21 132,000 132,000 0
18/08/2016
22.99
 109,170 23.30 23.30 22.83 0 0 0
17/08/2016
23.30
 222,150 22.68 23.46 22.52 0 0 0
16/08/2016
22.68
 216,580 21.90 22.83 21.74 0 0 0
15/08/2016
21.90
 119,180 21.58 22.37 21.27 0 0 0
12/08/2016
21.58
 104,570 21.90 21.90 21.27 0 0 0
11/08/2016
21.90
 185,170 21.90 22.05 21.43 0 0 0
10/08/2016
21.90
 136,310 20.49 21.90 20.49 0 0 0
09/08/2016
20.49
 55,630 20.49 20.49 20.18 0 0 0
08/08/2016
20.49
 125,980 19.55 20.49 19.55 0 0 0
05/08/2016
19.55
 35,850 19.71 19.71 19.39 0 0 0
04/08/2016
19.71
 43,900 19.86 20.02 19.71 0 0 0
03/08/2016
19.86
 30,010 20.02 20.02 19.55 0 0 0
02/08/2016
20.02
 81,640 19.71 20.18 19.39 0 0 0
01/08/2016
19.71
 102,860 20.02 20.02 19.39 0 0 0
29/07/2016
20.02
 71,040 20.33 20.49 20.02 0 0 0
28/07/2016
20.33
 59,720 20.65 21.11 20.33 0 0 0
27/07/2016
20.65
 141,750 19.71 20.80 19.55 241,100 241,100 0
26/07/2016
19.71
 260,900 20.96 20.96 19.55 0 0 0
25/07/2016
20.96
 115,340 21.43 21.58 20.80 0 0 0
22/07/2016
21.43
 97,290 21.90 22.05 21.27 4,680 0 0.3
21/07/2016
21.90
 56,780 22.37 22.37 21.43 0 0 0
20/07/2016
22.37
 80,700 22.21 22.68 21.90 0 0 0
19/07/2016
22.21
 122,280 22.37 22.83 22.21 0 4,680 -0.3
18/07/2016
22.37
 120,510 21.90 22.37 21.43 0 0 0
15/07/2016
21.90
 261,290 22.68 22.68 21.58 81,520 81,520 0
14/07/2016
22.68
 299,500 24.09 24.24 22.52 32,900 32,900 0
13/07/2016
24.09
 212,770 24.24 24.87 24.09 0 0 0
12/07/2016
24.24
 227,080 24.56 24.71 23.77 0 0 0
11/07/2016
24.56
 184,000 25.34 25.65 24.24 80,650 80,650 0
08/07/2016
25.34
 257,490 25.65 26.59 25.18 2,945,350 2,945,350 0
07/07/2016
25.65
 552,850 24.24 25.81 24.56 0 0 0
06/07/2016
24.24
 227,000 23.93 24.40 23.62 160 0 0.0
05/07/2016
23.93
 121,870 23.93 24.40 23.93 60 0 0.0
04/07/2016
23.93
 249,830 23.46 24.09 23.30 0 0 0
01/07/2016
23.46
 283,090 24.09 24.56 23.15 0 0 0
30/06/2016
24.09
 150,770 24.71 24.87 23.93 100,000 100,000 0
29/06/2016
24.71
 221,710 24.09 25.02 24.09 0 0 0
28/06/2016
24.09
 211,010 23.46 24.87 23.15 600,000 600,000 0
27/06/2016
23.46
 108,200 22.83 23.46 21.90 0 0 0
24/06/2016
22.83
 386,510 23.15 23.15 21.58 0 220 -0.0
23/06/2016
23.15
 190,990 22.68 23.62 22.21 0 0 0
22/06/2016
22.68
 42,810 22.21 22.83 22.21 0 0 0
21/06/2016
22.21
 142,890 21.74 23.15 22.05 0 0 0
20/06/2016
21.74
 254,970 20.65 21.90 20.49 9,000 0 0.6
17/06/2016
20.65
 32,720 20.49 20.65 20.33 0 0 0
16/06/2016
20.49
 75,090 20.96 21.11 20.49 0 0 0
15/06/2016
20.96
 84,320 20.33 20.96 20.18 0 9,000 -0.6
14/06/2016
20.33
 85,970 20.49 20.49 20.18 90 0 0.0
13/06/2016
20.49
 131,780 20.65 20.96 20.33 0 0 0
10/06/2016
20.65
 63,230 20.65 21.27 20.49 7,000 0 0.5
09/06/2016
20.65
 47,510 20.96 21.11 20.65 0 90 -0.0
08/06/2016
20.96
 145,480 21.11 21.43 20.96 3,000 0 0.2
07/06/2016
21.11
 118,950 21.27 21.27 20.80 0 7,000 -0.5
06/06/2016
21.27
 125,670 20.80 21.58 20.80 0 0 0
03/06/2016
20.80
 101,770 20.02 21.27 19.86 0 3,000 -0.2
02/06/2016
20.02
 31,460 20.18 20.18 19.86 350 0 0.0
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
20.18
 17,590 20.02 20.33 20.02 0 0 0
31/05/2016
20.02
 60,510 19.71 20.33 19.71 0 0 0
30/05/2016
19.71
 283,640 18.48 19.71 18.48 0 350 -0.0
27/05/2016
18.48
 22,510 18.63 18.63 18.33 0 0 0
26/05/2016
18.63
 38,830 18.48 18.63 18.33 0 0 0
25/05/2016
18.48
 20,100 18.63 18.63 18.33 0 0 0
24/05/2016
18.63
 40,570 18.79 18.79 18.63 0 0 0
23/05/2016
18.79
 6,000 18.79 18.79 18.48 0 0 0
20/05/2016
18.79
 26,180 18.79 18.94 18.63 0 0 0
19/05/2016
18.79
 14,350 18.63 18.79 18.48 0 0 0
18/05/2016
18.63
 52,520 18.48 18.79 18.33 0 0 0
17/05/2016
18.48
 43,670 18.48 18.79 18.17 0 0 0
16/05/2016
18.48
 29,060 18.48 18.48 18.33 3,100 0 0.2
13/05/2016
18.48
 46,050 18.33 18.48 18.02 0 0 0
12/05/2016
18.33
 37,270 18.33 18.48 18.33 0 0 0
11/05/2016
18.33
 91,000 18.48 18.79 18.33 0 3,100 -0.2
10/05/2016
18.48
 132,670 17.86 18.48 17.86 373,793 373,793 0
09/05/2016
17.86
 19,960 17.56 17.86 17.40 0 0 0
06/05/2016
17.56
 16,770 17.86 17.86 17.56 1,000 0 0.1
05/05/2016
17.86
 51,350 17.71 18.17 17.56 10,030 0 0.6
04/05/2016
17.71
 60,810 17.71 17.86 17.56 0 0 0
29/04/2016
17.71
 26,410 17.56 17.86 17.56 0 1,000 -0.1
28/04/2016
17.56
 66,980 17.71 17.86 17.40 50,000 60,030 -0.6
27/04/2016
17.71
 51,360 17.56 18.02 17.71 500 0 0.0
26/04/2016
17.56
 116,180 16.94 17.86 16.94 0 0 0
25/04/2016
16.94
 66,260 17.25 17.25 16.17 0 0 0
22/04/2016
17.25
 214,730 16.17 17.25 16.17 34,500 35,000 -0.0
21/04/2016
16.17
 84,740 15.86 16.48 15.86 0 0 0
20/04/2016
15.86
 47,340 15.86 15.86 15.86 0 0 0
19/04/2016
15.86
 60,440 16.02 16.48 15.86 35,000 35,000 0
15/04/2016
16.02
 68,620 15.71 16.17 15.71 20,000 20,000 0
14/04/2016
15.71
 25,800 15.86 15.86 15.55 0 0 0
13/04/2016
15.86
 24,380 16.02 16.02 15.55 0 0 0
12/04/2016
16.02
 30,080 16.17 16.63 16.02 0 0 0
11/04/2016
16.17
 160,230 15.25 16.17 15.55 0 0 0
08/04/2016
15.25
 97,080 14.78 15.25 14.63 0 0 0
07/04/2016
14.78
 17,860 14.81 14.85 14.78 0 0 0
06/04/2016
14.81
 10,090 14.78 14.81 14.54 0 0 0
05/04/2016
14.78
 11,950 14.78 14.78 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |