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)
06/11/2015
9.63
 10,330 9.63 9.90 9.63 2,200 90 0.1
05/11/2015
9.63
 2,110 9.57 9.63 9.57 0 0 0
04/11/2015
9.57
 57,660 9.54 9.69 9.48 0 0 0
03/11/2015
9.54
 60,730 9.45 9.54 9.45 0 4,000 -0.1
02/11/2015
9.45
 10,000 9.63 9.69 9.45 0 2,200 -0.1
30/10/2015
9.63
 5,690 9.63 9.63 9.48 0 0 0
29/10/2015
9.63
 24,110 9.69 9.75 9.36 0 0 0
28/10/2015
9.69
 31,800 9.63 9.69 9.63 1,170 0 0.0
27/10/2015
9.63
 23,100 9.63 9.63 9.45 0 0 0
26/10/2015
9.63
 5,080 9.66 9.66 9.54 0 0 0
23/10/2015
9.66
 26,860 9.72 9.81 9.51 0 0 0
22/10/2015
9.72
 31,470 9.36 9.72 9.36 0 1,170 -0.0
21/10/2015
9.36
 7,460 9.33 9.36 9.33 0 0 0
20/10/2015
9.33
 45,450 9.45 9.48 9.27 0 0 0
19/10/2015
9.45
 21,670 9.57 9.57 9.45 0 0 0
16/10/2015
9.57
 14,690 9.57 9.57 9.54 0 0 0
15/10/2015
9.57
 9,050 9.66 9.69 9.57 0 0 0
14/10/2015
9.66
 63,770 9.66 9.75 9.63 0 0 0
13/10/2015
9.66
 55,750 9.63 9.78 9.63 0 0 0
12/10/2015
9.63
 1,440 9.84 9.84 9.63 0 0 0
09/10/2015
9.84
 12,230 9.90 9.90 9.81 100,000 100,000 0
08/10/2015
9.90
 13,430 9.84 9.90 9.87 0 0 0
07/10/2015
9.84
 5,600 9.90 9.90 9.84 100,000 100,000 0
06/10/2015
9.90
 27,380 9.93 10.05 9.84 0 0 0
05/10/2015
9.93
 730 9.90 9.93 9.87 0 0 0
02/10/2015
9.90
 11,040 9.93 10.02 9.87 0 0 0
01/10/2015
9.93
 11,010 9.93 9.96 9.93 0 0 0
30/09/2015
9.93
 23,440 9.87 10.17 9.87 1,550 0 0.1
29/09/2015
9.87
 6,630 9.87 9.87 9.51 0 0 0
28/09/2015
9.87
 3,580 9.87 9.87 9.54 0 0 0
25/09/2015
9.87
 15,610 9.75 9.87 9.75 0 0 0
24/09/2015
9.75
 4,610 9.69 9.93 9.36 0 1,550 -0.0
23/09/2015
9.69
 110 9.63 10.02 9.69 0 0 0
22/09/2015
9.63
 7,010 9.87 9.93 9.63 0 0 0
21/09/2015
9.87
 17,810 9.87 9.90 9.81 0 0 0
18/09/2015
9.87
 8,470 9.84 9.93 9.87 0 0 0
17/09/2015
9.84
 2,820 9.93 9.93 9.84 0 0 0
16/09/2015
9.93
 130 9.87 9.93 9.93 0 0 0
15/09/2015
9.87
 14,060 9.84 9.93 9.84 0 0 0
14/09/2015
9.84
 5,220 10.08 10.08 9.84 0 0 0
11/09/2015
10.08
 2,610 10.11 10.11 9.84 0 0 0
10/09/2015
10.11
 1,000 10.11 10.11 10.11 0 0 0
09/09/2015
10.11
 1,030 9.78 10.11 9.78 0 0 0
08/09/2015
9.78
 5,090 10.17 10.26 9.63 0 0 0
07/09/2015
10.17
 0 10.17 10.17 10.17 0 0 0
04/09/2015
10.17
 2,680 9.51 10.17 9.54 0 0 0
03/09/2015
9.51
 30 9.63 9.63 9.51 0 0 0
01/09/2015
9.63
 18,210 9.78 9.81 9.63 0 0 0
31/08/2015
9.78
 250 10.08 10.08 9.78 10 0 0.0
28/08/2015
10.08
 3,980 9.78 10.08 9.66 0 0 0
27/08/2015
9.78
 12,730 9.78 9.78 9.60 0 0 0
26/08/2015
9.78
 3,070 9.63 9.78 9.63 0 0 0
25/08/2015
9.63
 2,510 9.48 9.63 9.03 0 0 0
24/08/2015
9.48
 23,980 9.60 10.23 9.33 80 0 0.0
21/08/2015
9.60
 49,160 9.48 9.69 9.33 20,980 0 0.7
20/08/2015
9.48
 10,390 9.75 9.75 9.48 0 0 0
19/08/2015
9.75
 39,280 9.72 9.75 9.36 30 0 0.0
18/08/2015
9.72
 2,250 9.12 9.72 9.03 0 0 0
17/08/2015
9.12
 256,460 9.78 9.78 9.12 0 21,060 -0.6
14/08/2015
9.78
 16,500 10.08 10.38 9.78 0 0 0
13/08/2015
10.08
 5,640 10.38 10.38 10.08 0 30 -0.0
12/08/2015
10.38
 21,410 10.50 10.53 10.23 10 0 0.0
11/08/2015
10.50
 13,870 10.47 10.65 10.47 0 0 0
10/08/2015
10.47
 10,100 10.47 10.65 10.23 0 0 0
07/08/2015
10.47
 9,360 10.53 10.80 10.47 20 0 0.0
06/08/2015
10.53
 3,940 10.53 10.62 10.53 0 10 -0.0
05/08/2015
10.53
 17,310 10.59 10.59 10.53 7,150 0 0.3
04/08/2015
10.59
 2,600 10.62 11.07 10.53 0 0 0
03/08/2015
10.62
 5,950 11.04 11.13 10.38 500 0 0.0
31/07/2015
11.04
 11,330 11.56 11.68 10.98 2,020 20 0.1
30/07/2015
11.56
 10,430 11.62 11.65 11.56 0 0 0
29/07/2015
11.62
 4,660 12.04 12.04 11.62 620,020 620,000 0.0
28/07/2015
12.04
 0 12.04 12.04 12.04 0 0 0
27/07/2015
12.04
 24,690 11.74 12.04 11.44 4,200 7,070 -0.1
24/07/2015
11.74
 6,870 11.65 11.83 11.68 38,000 38,120 -0.0
23/07/2015
11.65
 12,750 11.59 12.04 11.59 5,150 0 0.2
22/07/2015
11.59
 3,010 12.01 12.01 11.59 0 0 0
21/07/2015
12.01
 24,400 11.59 12.04 11.59 190,350 180,000 0.4
20/07/2015
11.59
 11,710 11.89 12.04 11.59 6,700 0 0.3
17/07/2015
11.89
 2,010 11.98 11.98 11.89 400,000 400,000 0
16/07/2015
11.98
 9,660 11.98 11.98 11.92 3,000 0 0.1
15/07/2015
11.98
 12,940 12.04 12.04 11.98 0 4,000 -0.2
14/07/2015
12.04
 10,620 12.04 12.04 12.04 10,500 0 0.4
13/07/2015
12.04
 9,660 11.77 12.04 11.86 0 0 0
10/07/2015
11.77
 11,410 11.74 11.86 11.74 1,290 10 0.1
09/07/2015
11.74
 2,890 11.71 11.74 11.65 2,710 0 0.1
08/07/2015
11.71
 2,640 11.71 11.71 11.71 2,590 0 0.1
07/07/2015
11.71
 27,460 11.80 11.80 11.59 2,290 30 0.1
06/07/2015
11.80
 4,550 11.80 11.80 11.74 0 0 0
03/07/2015
11.80
 520 11.80 11.80 11.62 10 0 0.0
02/07/2015
11.80
 250 11.89 11.89 11.74 0 0 0
01/07/2015
11.89
 7,000 11.89 11.89 11.74 191,490 193,510 -0.1
30/06/2015
11.89
 2,150 11.89 11.92 11.83 0 0 0
29/06/2015
11.89
 3,740 12.01 12.01 11.83 0 0 0
26/06/2015
12.01
 4,580 11.98 12.01 11.95 302,500 300,000 0.1
25/06/2015
11.98
 0 11.98 11.98 11.98 100,000 100,000 0
24/06/2015
11.98
 30 11.98 11.98 11.98 30 0 0.0
23/06/2015
11.98
 410 11.98 11.98 11.74 0 320 -0.0
22/06/2015
11.98
 620 12.04 12.04 11.98 200,470 200,000 0.0
19/06/2015
12.04
 1,510 12.07 12.07 12.04 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |