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)
04/04/2016
14.78
 47,620 14.78 15.09 14.51 0 0 0
01/04/2016
14.78
 3,280 14.78 14.91 14.48 45,742 45,742 0
31/03/2016
14.78
 15,300 14.78 14.85 14.63 0 0 0
30/03/2016
14.78
 32,740 14.94 15.09 14.78 10 0 0.0
29/03/2016
14.94
 26,970 15.21 15.21 14.94 0 0 0
28/03/2016
15.21
 19,400 15.25 15.28 15.09 6,300 0 0.3
25/03/2016
15.25
 16,040 15.28 15.28 15.12 0 0 0
24/03/2016
15.28
 28,910 15.28 15.28 15.12 302,900 300,000 0.1
23/03/2016
15.28
 42,330 15.15 15.37 15.03 109,500 106,310 0.2
22/03/2016
15.15
 76,730 15.09 15.25 14.94 0 0 0
21/03/2016
15.09
 25,300 15.09 15.37 14.81 0 2,900 -0.1
18/03/2016
15.09
 23,220 15.31 15.34 14.94 101,400 110,900 -0.5
17/03/2016
15.31
 13,880 15.28 15.40 15.21 0 0 0
16/03/2016
15.28
 20,660 14.78 15.40 14.78 0 0 0
15/03/2016
14.78
 8,450 14.88 14.94 14.72 0 0 0
14/03/2016
14.88
 10,410 14.94 15.09 14.51 0 0 0
11/03/2016
14.94
 24,060 15.06 15.18 14.94 0 0 0
10/03/2016
15.06
 10,330 14.91 15.28 14.66 0 0 0
09/03/2016
14.91
 18,370 15.55 15.55 14.91 0 0 0
08/03/2016
15.55
 15,360 15.55 15.71 15.34 0 0 0
07/03/2016
15.55
 19,000 14.78 15.71 14.78 0 0 0
04/03/2016
14.78
 58,880 14.35 14.94 14.41 400 0 0.0
03/03/2016
14.35
 27,880 14.14 14.48 14.04 0 0 0
02/03/2016
14.14
 29,860 13.95 14.29 13.86 0 0 0
01/03/2016
13.95
 10,990 13.92 14.04 13.86 0 0 0
29/02/2016
13.92
 10,100 13.89 14.48 13.89 0 0 0
26/02/2016
13.89
 20,440 13.86 14.17 13.83 0 0 0
25/02/2016
13.86
 18,790 13.77 13.95 13.71 273,320 273,720 -0.0
24/02/2016
13.77
 5,080 13.95 13.95 13.74 0 0 0
23/02/2016
13.95
 19,580 13.86 13.98 13.71 0 0 0
22/02/2016
13.86
 6,180 13.86 14.14 13.71 0 0 0
19/02/2016
13.86
 127,280 13.92 14.01 13.86 0 0 0
18/02/2016
13.92
 49,250 14.14 14.14 13.71 0 0 0
17/02/2016
14.14
 10,000 14.04 14.17 13.86 0 0 0
16/02/2016
14.04
 9,810 13.86 14.44 13.80 0 0 0
15/02/2016
13.86
 10,730 13.77 14.44 13.86 0 0 0
05/02/2016
13.77
 17,960 13.74 13.86 13.74 0 0 0
04/02/2016
13.74
 19,660 13.71 13.86 13.67 0 0 0
03/02/2016
13.71
 18,500 13.86 14.01 13.71 0 0 0
02/02/2016
13.86
 7,170 13.71 13.95 13.55 0 0 0
01/02/2016
13.71
 63,520 13.83 13.95 13.55 0 0 0
29/01/2016
13.83
 10,240 13.71 13.86 13.40 0 0 0
28/01/2016
13.71
 26,400 13.55 14.01 13.40 0 0 0
27/01/2016
13.55
 31,180 13.34 13.71 13.40 0 0 0
26/01/2016
13.34
 28,740 13.18 13.40 13.15 630 0 0.0
25/01/2016
13.18
 19,940 12.78 13.18 12.81 0 0 0
22/01/2016
12.78
 20,900 12.78 12.94 12.47 0 0 0
21/01/2016
12.78
 46,790 12.54 13.09 12.35 0 630 -0.0
20/01/2016
12.54
 92,780 12.63 12.63 12.35 0 0 0
19/01/2016
12.63
 41,230 12.78 12.78 12.29 0 0 0
18/01/2016
12.78
 13,910 12.84 12.84 11.95 100,000 100,000 0
15/01/2016
12.84
 20,230 12.47 13.03 11.86 0 0 0
14/01/2016
12.47
 2,050 12.94 12.94 12.47 0 0 0
13/01/2016
12.94
 4,490 12.94 13.06 12.75 0 0 0
12/01/2016
12.94
 23,180 13.00 13.09 12.84 3,000 0 0.1
11/01/2016
13.00
 22,350 13.21 13.21 12.35 0 0 0
08/01/2016
13.21
 29,760 13.18 13.21 12.97 95,000 95,000 0
07/01/2016
13.18
 13,920 13.21 13.21 12.90 0 3,000 -0.1
06/01/2016
13.21
 14,230 13.03 13.21 13.09 0 0 0
05/01/2016
13.03
 2,120 13.24 13.24 13.00 126,100 126,100 0
04/01/2016
13.24
 4,460 13.21 13.24 13.12 79,803 79,803 0
31/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
31/12/2015
13.21
 36,110 13.18 13.37 12.44 0 0 0
30/12/2015: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2015
13.18
 8,770 13.03 13.24 12.97 0 0 0
29/12/2015
13.03
 6,020 13.06 13.24 12.88 1,520 0 0.1
28/12/2015
13.06
 22,610 12.88 13.09 12.49 0 0 0
25/12/2015
12.88
 15,500 12.34 12.94 12.22 0 0 0
24/12/2015
12.34
 11,200 12.31 12.88 12.19 80 0 0.0
23/12/2015
12.31
 24,720 13.03 13.09 12.16 0 1,520 -0.1
22/12/2015
13.03
 7,200 13.03 13.09 12.76 0 0 0
21/12/2015
13.03
 10,550 13.03 13.39 12.79 2,700 0 0.1
18/12/2015
13.03
 37,410 13.24 13.24 12.79 0 0 0
17/12/2015
13.24
 10,140 12.94 13.39 12.94 0 0 0
16/12/2015
12.94
 50,440 12.58 13.09 12.40 0 80 -0.0
15/12/2015
12.58
 22,790 12.13 12.58 12.04 233,372 236,072 -0.1
14/12/2015
12.13
 32,210 12.19 12.46 11.89 0 0 0
11/12/2015
12.19
 48,960 12.01 12.34 11.95 0 0 0
10/12/2015
12.01
 970 12.04 12.04 11.77 0 0 0
09/12/2015
12.04
 40,490 12.16 12.19 11.89 0 0 0
08/12/2015
12.16
 38,110 11.98 12.19 11.62 0 0 0
07/12/2015
11.98
 5,850 12.34 12.34 11.65 0 0 0
04/12/2015
12.34
 20,880 11.89 12.34 11.59 0 0 0
03/12/2015
11.89
 15,230 11.68 12.49 11.59 0 0 0
02/12/2015
11.68
 21,470 11.68 11.89 11.59 0 0 0
01/12/2015
11.68
 38,470 11.71 11.80 11.59 0 0 0
30/11/2015
11.71
 10,270 11.56 11.71 11.31 0 0 0
27/11/2015
11.56
 7,960 11.74 11.74 11.28 0 0 0
26/11/2015
11.74
 87,130 10.98 11.74 10.98 0 0 0
25/11/2015
10.98
 2,670 10.95 11.10 10.98 1,560 0 0.1
24/11/2015
10.95
 12,420 10.83 10.98 10.80 0 0 0
23/11/2015
10.83
 28,370 10.83 10.95 10.53 0 0 0
20/11/2015
10.83
 31,730 10.59 10.83 10.38 0 0 0
19/11/2015
10.59
 16,570 10.62 10.83 10.32 0 1,560 -0.1
18/11/2015
10.62
 24,400 10.62 10.65 9.90 1,505,200 1,500,000 0.2
17/11/2015
10.62
 65,370 10.44 10.68 10.44 259,980 259,890 0.0
16/11/2015
10.44
 15,340 10.44 10.53 10.41 483,278 483,278 0
13/11/2015
10.44
 34,680 10.29 10.47 10.23 0 0 0
12/11/2015
10.29
 60,000 9.63 10.29 9.57 0 5,200 -0.2
11/11/2015
9.63
 15,270 9.66 9.66 9.60 0 0 0
10/11/2015
9.66
 9,040 9.66 9.66 9.54 0 0 0
09/11/2015
9.66
 9,080 9.63 9.78 9.63 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |