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)
18/06/2015
12.07
 2,410 12.13 12.13 12.04 1,900 0 0.1
17/06/2015
12.13
 6,570 12.04 12.16 12.01 420 0 0.0
16/06/2015
12.04
 8,160 12.34 12.34 12.04 5,670 0 0.2
15/06/2015
12.34
 4,840 12.49 12.94 12.34 3,600 0 0.2
12/06/2015
12.49
 90 12.52 12.52 12.49 90 0 0.0
11/06/2015
12.52
 21,510 11.74 12.55 11.74 619,020 600,550 0.8
10/06/2015: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
10/06/2015
11.74
 30 11.85 11.85 11.74 0 0 0
09/06/2015
11.85
 5,610 11.85 11.97 11.85 0 40 -0.0
08/06/2015
11.85
 390 11.85 11.97 11.85 30 0 0.0
05/06/2015
11.85
 65,130 11.62 12.08 11.85 100,000 160,990 -3.1
04/06/2015
11.62
 18,040 11.74 12.54 11.62 17,890 0 1.0
03/06/2015
11.74
 2,550 11.74 11.74 11.51 30 0 0.0
02/06/2015
11.74
 8,700 11.74 11.74 11.74 3,600 0 0.2
01/06/2015
11.74
 1,040 11.74 11.97 11.62 900 0 0.0
29/05/2015
11.74
 6,650 11.97 11.97 11.74 106,480 100,000 0.3
28/05/2015
11.97
 2,490 11.85 11.97 11.51 2,300 440 0.1
27/05/2015
11.85
 4,480 11.97 12.08 11.85 2,500 40 0.1
26/05/2015
11.97
 6,430 11.85 11.97 11.85 1,390 0 0.1
25/05/2015
11.85
 8,840 11.85 11.97 11.85 2,200 5,640 -0.2
22/05/2015
11.85
 3,020 11.85 11.85 11.85 1,000 0 0.1
21/05/2015
11.85
 2,870 11.74 11.85 11.74 0 0 0
20/05/2015
11.74
 2,440 11.62 11.74 11.51 30,440 30,000 0.0
19/05/2015
11.62
 4,470 11.62 11.62 11.51 1,000 600 0.0
18/05/2015
11.62
 6,010 11.85 11.85 11.51 2,400 0 0.1
15/05/2015
11.85
 5,050 11.97 11.97 11.51 92,000 88,550 0.2
14/05/2015
11.97
 2,860 11.97 11.97 11.51 1,880 0 0.1
13/05/2015
11.97
 1,590 11.97 11.97 11.51 285,000 285,000 0
12/05/2015
11.97
 35,220 11.62 11.97 11.62 115,540 100,000 0.8
11/05/2015
11.62
 1,320 11.74 11.74 11.62 570 0 0.0
08/05/2015
11.74
 1,530 11.74 11.74 11.51 0 0 0
07/05/2015
11.74
 180 11.62 11.74 11.62 30 0 0.0
06/05/2015
11.62
 28,410 11.16 11.74 11.39 63,350 37,460 1.3
05/05/2015
11.16
 1,030 11.16 11.16 11.16 10 0 0.0
04/05/2015
11.16
 900 11.16 11.62 11.05 70 0 0.0
27/04/2015
11.16
 2,490 11.74 11.74 11.16 1,000 0 0.1
24/04/2015
11.74
 6,880 11.16 11.85 11.28 6,000 0 0.3
23/04/2015
11.16
 460 11.37 11.37 11.05 50 450 -0.0
22/04/2015
11.37
 4,940 11.37 11.37 11.21 4,480 0 0.2
21/04/2015
11.37
 4,710 11.28 11.37 11.16 200,000 200,190 -0.0
20/04/2015
11.28
 1,220 11.39 11.39 11.16 37,000 38,010 -0.0
17/04/2015
11.39
 11,100 11.39 11.39 11.05 0 0 0
16/04/2015
11.39
 224,690 11.05 11.51 11.25 190,270 92,760 4.8
15/04/2015
11.05
 22,510 11.05 11.16 11.05 9,730 0 0.5
14/04/2015
11.05
 17,000 10.93 11.05 10.93 100,000 100,000 0
13/04/2015
10.93
 6,360 10.75 11.00 10.75 340,000 340,000 0
10/04/2015
10.75
 38,260 10.61 11.25 10.70 510,000 510,000 0
09/04/2015
10.61
 14,260 10.59 10.61 10.47 363,670 563,670 -9.2
08/04/2015
10.59
 15,140 10.36 10.59 10.33 260,400 260,400 0
07/04/2015
10.36
 40 10.36 10.36 10.24 0 0 0
06/04/2015
10.36
 490 10.36 10.59 10.24 160,000 160,000 0
03/04/2015
10.36
 5,610 10.24 10.36 10.15 0 0 0
02/04/2015
10.24
 12,450 10.13 10.24 10.03 0 0 0
01/04/2015
10.13
 12,630 10.08 10.13 10.01 25,527 25,527 0
31/03/2015
10.08
 50 9.90 10.08 10.08 0 0 0
30/03/2015
9.90
 1,310 9.90 9.96 9.90 0 0 0
27/03/2015
9.90
 4,540 9.76 9.90 9.90 150,000 150,000 0
26/03/2015
9.76
 4,710 9.67 9.76 9.67 500,000 500,000 0
25/03/2015
9.67
 16,090 9.69 9.87 9.55 253,900 251,900 0.1
24/03/2015
9.69
 42,100 9.99 9.99 9.62 253,900 251,900 0.1
23/03/2015
9.99
 14,200 9.99 10.13 9.67 364,000 364,000 0
20/03/2015
9.99
 56,190 9.57 10.22 9.67 0 0 0
19/03/2015
9.57
 163,240 8.95 9.57 8.98 0 0 0
18/03/2015
8.95
 16,020 8.84 8.95 8.84 0 2,000 -0.1
17/03/2015
8.84
 27,810 8.77 8.84 8.74 0 0 0
16/03/2015
8.77
 18,890 8.77 8.84 8.54 0 0 0
13/03/2015
8.77
 9,070 8.61 8.77 8.61 0 0 0
12/03/2015
8.61
 21,810 8.56 8.61 8.47 0 0 0
11/03/2015
8.56
 40,530 8.56 8.56 8.51 0 0 0
10/03/2015
8.56
 23,040 8.54 8.56 8.47 0 0 0
09/03/2015
8.54
 1,190 8.54 8.54 8.47 0 0 0
06/03/2015
8.54
 18,560 8.61 8.61 8.47 0 0 0
05/03/2015
8.61
 25,310 8.47 8.61 8.45 234,100 234,100 0
04/03/2015
8.47
 20,970 8.47 8.63 8.45 0 0 0
03/03/2015
8.47
 6,740 8.40 8.49 8.31 0 0 0
02/03/2015
8.40
 2,300 8.56 8.68 8.40 0 0 0
27/02/2015
8.56
 3,300 8.56 8.63 8.47 0 0 0
26/02/2015
8.56
 2,740 8.49 8.63 8.49 960 0 0.0
25/02/2015
8.49
 400 8.58 8.58 8.49 0 0 0
24/02/2015
8.58
 510 8.51 8.61 8.38 0 0 0
13/02/2015
8.51
 2,500 8.63 8.63 8.31 0 0 0
12/02/2015
8.63
 1,600 8.51 8.63 8.40 0 960 -0.0
11/02/2015
8.51
 4,230 8.51 8.51 8.40 0 0 0
10/02/2015
8.51
 210 8.61 8.61 8.51 0 0 0
09/02/2015
8.61
 40 8.63 8.70 8.61 0 0 0
06/02/2015
8.63
 1,320 8.47 8.72 8.47 0 0 0
05/02/2015
8.47
 5,830 8.51 8.51 8.24 51,020 51,020 0
04/02/2015
8.51
 50,620 8.51 8.72 8.35 0 0 0
03/02/2015
8.51
 250 8.63 8.63 8.51 0 0 0
02/02/2015
8.63
 200 8.65 8.65 8.51 0 0 0
30/01/2015
8.65
 0 8.65 8.65 8.65 0 0 0
29/01/2015
8.65
 1,110 8.63 8.65 8.47 0 0 0
28/01/2015
8.63
 1,000 8.63 8.63 8.63 0 0 0
27/01/2015
8.63
 12,510 8.74 8.74 8.51 0 0 0
26/01/2015
8.74
 1,730 8.61 8.74 8.51 0 0 0
23/01/2015
8.61
 11,520 8.74 8.81 8.61 0 0 0
22/01/2015
8.74
 2,060 8.63 8.84 8.63 0 0 0
21/01/2015
8.63
 4,880 8.74 8.74 8.63 0 0 0
20/01/2015
8.74
 2,240 8.74 8.74 8.72 0 0 0
19/01/2015
8.74
 1,100 8.74 8.74 8.70 0 0 0
16/01/2015
8.74
 1,280 8.74 8.74 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |