CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
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
(2024-08-21) 		-9.60 -8.86% 28,595,400 4,393 -14.1
98.80
109.30
98.80
2 tháng
(2024-07-22) 		4.60 4.88% 56,196,800 -559 -17.4
93.80
109.30
98.80
3 tháng
(2024-06-24) 		1.50 1.54% 79,006,600 -7,307 -18.0
93.80
109.30
98.80
6 tháng
(2024-03-25) 		2.80 2.92% 166,669,200 -178,341 -132.8
91.50
109.30
98.80
12 tháng
(2023-09-26) 		21.59 27.96% 287,775,400 -262,256 -139.7
71.57
109.30
98.80
24 tháng
(2022-10-03) 		26.98 37.58% 417,869,200 -1,348,889 -170.8
68.38
109.30
98.80
36 tháng
(2021-10-06) 		29.26 42.09% 617,921,700 1,793,055 223.5
64.64
109.30
98.80
60 tháng
(2019-10-17) 		42.41 75.22% 954,710,310 1,576,132 208.7
31.98
109.30
98.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
17.97
 51,360 17.81 18.28 17.97 500 0 0.0
26/04/2016
17.81
 116,180 17.18 18.12 17.18 0 0 0
25/04/2016
17.18
 66,260 17.50 17.50 16.40 0 0 0
22/04/2016
17.50
 214,730 16.40 17.50 16.40 34,500 35,000 -0.0
21/04/2016
16.40
 84,740 16.09 16.72 16.09 0 0 0
20/04/2016
16.09
 47,340 16.09 16.09 16.09 0 0 0
19/04/2016
16.09
 60,440 16.25 16.72 16.09 35,000 35,000 0
15/04/2016
16.25
 68,620 15.93 16.40 15.93 20,000 20,000 0
14/04/2016
15.93
 25,800 16.09 16.09 15.78 0 0 0
13/04/2016
16.09
 24,380 16.25 16.25 15.78 0 0 0
12/04/2016
16.25
 30,080 16.40 16.87 16.25 0 0 0
11/04/2016
16.40
 160,230 15.47 16.40 15.78 0 0 0
08/04/2016
15.47
 97,080 15.00 15.47 14.84 0 0 0
07/04/2016
15.00
 17,860 15.03 15.06 15.00 0 0 0
06/04/2016
15.03
 10,090 15.00 15.03 14.75 0 0 0
05/04/2016
15.00
 11,950 15.00 15.00 14.81 0 0 0
04/04/2016
15.00
 47,620 15.00 15.31 14.72 0 0 0
01/04/2016
15.00
 3,280 15.00 15.12 14.68 45,742 45,742 0
31/03/2016
15.00
 15,300 15.00 15.06 14.84 0 0 0
30/03/2016
15.00
 32,740 15.15 15.31 15.00 10 0 0.0
29/03/2016
15.15
 26,970 15.43 15.43 15.15 0 0 0
28/03/2016
15.43
 19,400 15.47 15.50 15.31 6,300 0 0.3
25/03/2016
15.47
 16,040 15.50 15.50 15.34 0 0 0
24/03/2016
15.50
 28,910 15.50 15.50 15.34 302,900 300,000 0.1
23/03/2016
15.50
 42,330 15.37 15.59 15.25 109,500 106,310 0.2
22/03/2016
15.37
 76,730 15.31 15.47 15.15 0 0 0
21/03/2016
15.31
 25,300 15.31 15.59 15.03 0 2,900 -0.1
18/03/2016
15.31
 23,220 15.53 15.56 15.15 101,400 110,900 -0.5
17/03/2016
15.53
 13,880 15.50 15.62 15.43 0 0 0
16/03/2016
15.50
 20,660 15.00 15.62 15.00 0 0 0
15/03/2016
15.00
 8,450 15.09 15.15 14.93 0 0 0
14/03/2016
15.09
 10,410 15.15 15.31 14.72 0 0 0
11/03/2016
15.15
 24,060 15.28 15.40 15.15 0 0 0
10/03/2016
15.28
 10,330 15.12 15.50 14.87 0 0 0
09/03/2016
15.12
 18,370 15.78 15.78 15.12 0 0 0
08/03/2016
15.78
 15,360 15.78 15.93 15.56 0 0 0
07/03/2016
15.78
 19,000 15.00 15.93 15.00 0 0 0
04/03/2016
15.00
 58,880 14.56 15.15 14.62 400 0 0.0
03/03/2016
14.56
 27,880 14.34 14.68 14.25 0 0 0
02/03/2016
14.34
 29,860 14.15 14.50 14.06 0 0 0
01/03/2016
14.15
 10,990 14.12 14.25 14.06 0 0 0
29/02/2016
14.12
 10,100 14.09 14.68 14.09 0 0 0
26/02/2016
14.09
 20,440 14.06 14.37 14.03 0 0 0
25/02/2016
14.06
 18,790 13.97 14.15 13.90 273,320 273,720 -0.0
24/02/2016
13.97
 5,080 14.15 14.15 13.93 0 0 0
23/02/2016
14.15
 19,580 14.06 14.18 13.90 0 0 0
22/02/2016
14.06
 6,180 14.06 14.34 13.90 0 0 0
19/02/2016
14.06
 127,280 14.12 14.22 14.06 0 0 0
18/02/2016
14.12
 49,250 14.34 14.34 13.90 0 0 0
17/02/2016
14.34
 10,000 14.25 14.37 14.06 0 0 0
16/02/2016
14.25
 9,810 14.06 14.65 14.00 0 0 0
15/02/2016
14.06
 10,730 13.97 14.65 14.06 0 0 0
05/02/2016
13.97
 17,960 13.93 14.06 13.93 0 0 0
04/02/2016
13.93
 19,660 13.90 14.06 13.87 0 0 0
03/02/2016
13.90
 18,500 14.06 14.22 13.90 0 0 0
02/02/2016
14.06
 7,170 13.90 14.15 13.75 0 0 0
01/02/2016
13.90
 63,520 14.03 14.15 13.75 0 0 0
29/01/2016
14.03
 10,240 13.90 14.06 13.59 0 0 0
28/01/2016
13.90
 26,400 13.75 14.22 13.59 0 0 0
27/01/2016
13.75
 31,180 13.53 13.90 13.59 0 0 0
26/01/2016
13.53
 28,740 13.37 13.59 13.34 630 0 0.0
25/01/2016
13.37
 19,940 12.97 13.37 13.00 0 0 0
22/01/2016
12.97
 20,900 12.97 13.12 12.65 0 0 0
21/01/2016
12.97
 46,790 12.72 13.28 12.53 0 630 -0.0
20/01/2016
12.72
 92,780 12.81 12.81 12.53 0 0 0
19/01/2016
12.81
 41,230 12.97 12.97 12.47 0 0 0
18/01/2016
12.97
 13,910 13.03 13.03 12.12 100,000 100,000 0
15/01/2016
13.03
 20,230 12.65 13.22 12.03 0 0 0
14/01/2016
12.65
 2,050 13.12 13.12 12.65 0 0 0
13/01/2016
13.12
 4,490 13.12 13.25 12.94 0 0 0
12/01/2016
13.12
 23,180 13.18 13.28 13.03 3,000 0 0.1
11/01/2016
13.18
 22,350 13.40 13.40 12.53 0 0 0
08/01/2016
13.40
 29,760 13.37 13.40 13.15 95,000 95,000 0
07/01/2016
13.37
 13,920 13.40 13.40 13.09 0 3,000 -0.1
06/01/2016
13.40
 14,230 13.22 13.40 13.28 0 0 0
05/01/2016
13.22
 2,120 13.43 13.43 13.18 126,100 126,100 0
04/01/2016
13.43
 4,460 13.40 13.43 13.31 79,803 79,803 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
31/12/2015
13.40
 36,110 13.37 13.56 12.62 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2015
13.37
 8,770 13.22 13.43 13.16 0 0 0
29/12/2015
13.22
 6,020 13.25 13.43 13.07 1,520 0 0.1
28/12/2015
13.25
 22,610 13.07 13.28 12.67 0 0 0
25/12/2015
13.07
 15,500 12.52 13.13 12.39 0 0 0
24/12/2015
12.52
 11,200 12.49 13.07 12.36 80 0 0.0
23/12/2015
12.49
 24,720 13.22 13.28 12.33 0 1,520 -0.1
22/12/2015
13.22
 7,200 13.22 13.28 12.94 0 0 0
21/12/2015
13.22
 10,550 13.22 13.58 12.97 2,700 0 0.1
18/12/2015
13.22
 37,410 13.43 13.43 12.97 0 0 0
17/12/2015
13.43
 10,140 13.13 13.58 13.13 0 0 0
16/12/2015
13.13
 50,440 12.76 13.28 12.58 0 80 -0.0
15/12/2015
12.76
 22,790 12.30 12.76 12.21 233,372 236,072 -0.1
14/12/2015
12.30
 32,210 12.36 12.64 12.06 0 0 0
11/12/2015
12.36
 48,960 12.18 12.52 12.12 0 0 0
10/12/2015
12.18
 970 12.21 12.21 11.94 0 0 0
09/12/2015
12.21
 40,490 12.33 12.36 12.06 0 0 0
08/12/2015
12.33
 38,110 12.15 12.36 11.78 0 0 0
07/12/2015
12.15
 5,850 12.52 12.52 11.81 0 0 0
04/12/2015
12.52
 20,880 12.06 12.52 11.75 0 0 0
03/12/2015
12.06
 15,230 11.84 12.67 11.75 0 0 0
02/12/2015
11.84
 21,470 11.84 12.06 11.75 0 0 0
01/12/2015
11.84
 38,470 11.87 11.97 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |