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)
15/01/2015
8.74
 14,050 8.98 8.98 8.74 0 0 0
14/01/2015
8.98
 600 8.86 8.98 8.70 0 0 0
13/01/2015
8.86
 2,650 8.79 8.98 8.74 0 0 0
12/01/2015
8.79
 50 8.74 8.79 8.79 0 0 0
09/01/2015
8.74
 15,120 8.95 8.95 8.74 0 0 0
08/01/2015
8.95
 7,820 8.98 8.98 8.70 0 0 0
07/01/2015
8.98
 7,800 8.98 9.21 8.98 1,300 0 0.1
06/01/2015
8.98
 12,500 9.16 9.16 8.74 0 0 0
05/01/2015
9.16
 3,400 9.18 9.18 9.16 29,039 29,039 0
31/12/2014
9.18
 13,260 9.11 9.21 8.70 0 0 0
30/12/2014
9.11
 4,810 9.16 9.16 8.56 0 1,300 -0.0
29/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
26/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
25/12/2014
9.16
 1,000 9.16 9.16 9.16 0 0 0
24/12/2014
9.16
 2,860 9.21 9.21 8.86 0 0 0
23/12/2014
9.21
 2,010 9.21 9.25 8.81 0 0 0
22/12/2014
9.21
 2,300 9.41 10.01 8.93 0 0 0
19/12/2014
9.41
 0 9.41 9.41 9.41 0 0 0
18/12/2014
9.41
 3,000 8.86 9.41 8.86 140,000 140,000 0
17/12/2014
8.86
 4,930 8.98 8.98 8.74 0 0 0
16/12/2014
8.98
 2,650 9.21 9.21 8.56 0 0 0
15/12/2014
9.21
 10,190 9.18 9.21 8.98 180 0 0.0
12/12/2014
9.18
 240 9.18 9.18 9.18 240 0 0.0
11/12/2014
9.18
 0 9.18 9.18 9.18 0 0 0
10/12/2014
9.18
 350 9.21 9.21 9.18 0 0 0
09/12/2014
9.21
 9,250 9.18 9.21 8.88 0 180 -0.0
08/12/2014
9.18
 2,370 9.21 9.21 8.98 30 0 0.0
05/12/2014
9.21
 1,410 9.21 9.21 9.00 0 0 0
04/12/2014
9.21
 4,220 9.21 9.21 9.09 0 0 0
03/12/2014
9.21
 6,050 9.02 9.21 9.02 0 240 -0.0
02/12/2014
9.02
 6,070 9.41 9.41 9.02 0 0 0
01/12/2014
9.41
 2,500 9.41 9.41 9.41 67,738 67,738 0
28/11/2014
9.41
 10 9.44 9.44 9.41 0 0 0
27/11/2014
9.44
 2,810 9.53 9.53 9.44 0 0 0
26/11/2014
9.53
 4,520 9.55 9.55 9.11 0 0 0
25/11/2014
9.55
 210 9.30 9.55 9.30 0 0 0
24/11/2014
9.30
 1,500 9.30 9.30 9.30 0 0 0
21/11/2014
9.30
 3,400 9.50 9.50 9.11 270 0 0.0
20/11/2014
9.50
 3,300 9.21 9.50 9.04 0 0 0
19/11/2014
9.21
 24,310 9.16 9.39 9.04 0 0 0
18/11/2014
9.16
 13,070 9.53 9.53 9.16 0 30 -0.0
17/11/2014
9.53
 4,160 9.55 9.55 9.21 50 0 0.0
14/11/2014
9.55
 170 9.46 9.55 9.44 10 0 0.0
13/11/2014
9.46
 12,600 9.62 9.67 9.44 40 0 0.0
12/11/2014
9.62
 25,600 9.67 9.67 9.44 150 0 0.0
11/11/2014
9.67
 9,900 9.64 9.87 9.44 0 0 0
10/11/2014
9.64
 3,680 9.67 9.83 9.18 90 0 0.0
07/11/2014
9.67
 11,430 9.21 9.67 9.11 10 0 0.0
06/11/2014
9.21
 60,780 9.21 9.85 8.98 0 520 -0.0
05/11/2014
9.21
 10,010 8.98 9.21 8.54 0 0 0
04/11/2014
8.98
 2,110 8.98 8.98 8.88 0 0 0
03/11/2014
8.98
 82,760 8.68 8.98 8.65 0 100 -0.0
31/10/2014
8.68
 17,030 8.61 8.68 8.51 0 0 0
30/10/2014
8.61
 2,690 8.63 8.63 8.19 0 0 0
29/10/2014
8.63
 3,030 8.51 8.63 8.49 0 0 0
28/10/2014
8.51
 4,250 8.51 8.51 8.51 0 0 0
27/10/2014
8.51
 12,260 8.58 8.70 8.51 0 0 0
24/10/2014
8.58
 9,020 8.68 8.68 8.56 0 0 0
23/10/2014
8.68
 2,230 8.68 8.68 8.63 0 0 0
22/10/2014
8.68
 500 8.68 8.68 8.68 0 0 0
21/10/2014
8.68
 1,050 8.74 8.74 8.68 1,050 0 0.0
20/10/2014
8.74
 100 8.51 8.74 8.72 0 0 0
17/10/2014
8.51
 12,790 8.56 8.56 8.28 0 0 0
16/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
16/10/2014
8.56
 1,990 8.56 8.56 8.33 0 0 0
15/10/2014
8.56
 13,220 8.58 8.58 8.43 100 0 0.0
14/10/2014
8.58
 9,750 8.54 8.69 8.40 0 680 -0.0
13/10/2014
8.54
 10,620 8.43 8.69 8.40 0 370 -0.0
10/10/2014
8.43
 21,690 8.36 8.43 8.29 0 0 0
09/10/2014
8.36
 3,750 8.47 8.69 8.20 0 0 0
08/10/2014
8.47
 16,520 8.29 8.47 8.29 0 0 0
07/10/2014
8.29
 8,000 8.09 8.34 8.18 0 100 -0.0
06/10/2014
8.09
 11,080 8.14 8.18 8.03 0 0 0
03/10/2014
8.14
 21,480 8.09 8.47 8.03 100 0 0.0
02/10/2014
8.09
 28,510 8.14 8.67 8.03 50 0 0.0
01/10/2014
8.14
 19,740 7.98 8.47 7.98 0 0 0
30/09/2014
7.98
 37,600 8.25 8.25 7.98 50 0 0.0
29/09/2014
8.25
 6,490 8.43 8.43 7.98 50 100 -0.0
26/09/2014
8.43
 30,660 8.43 9.01 8.29 0 0 0
25/09/2014
8.43
 64,540 7.89 8.43 8.43 0 0 0
24/09/2014
7.89
 99,080 7.38 7.89 7.40 50 100 -0.0
23/09/2014
7.38
 35,210 7.20 7.42 7.22 80 0 0.0
22/09/2014
7.20
 44,070 7.16 7.36 7.13 0 0 0
19/09/2014
7.16
 2,700 7.20 7.20 7.13 0 0 0
18/09/2014
7.20
 38,730 6.91 7.20 7.02 0 100 -0.0
17/09/2014
6.91
 3,980 6.91 6.98 6.84 0 80 -0.0
16/09/2014
6.91
 1,210 6.84 6.91 6.80 0 0 0
15/09/2014
6.84
 120 7.02 7.02 6.84 0 0 0
12/09/2014
7.02
 3,650 6.91 7.02 6.80 0 0 0
11/09/2014
6.91
 3,030 7.02 7.02 6.91 0 0 0
10/09/2014
7.02
 5,600 7.07 7.07 6.91 0 0 0
09/09/2014
7.07
 15,730 7.36 7.36 6.91 0 0 0
08/09/2014
7.36
 26,990 7.47 7.47 7.04 0 0 0
05/09/2014
7.47
 11,390 7.54 7.54 7.13 1,645,802 1,645,802 0
04/09/2014
7.54
 49,240 7.09 7.54 6.93 0 0 0
03/09/2014
7.09
 23,290 7.09 7.16 7.09 0 0 0
29/08/2014
7.09
 5,060 7.09 7.13 7.09 1,250 0 0.0
28/08/2014
7.09
 40 7.02 7.22 7.09 10 0 0.0
27/08/2014
7.02
 3,170 7.02 7.02 6.96 0 0 0
26/08/2014
7.02
 5,570 7.11 7.11 7.02 0 0 0
25/08/2014
7.11
 16,060 7.02 7.45 7.02 4,740 1,250 0.1

Chính sách bảo mật | Điều khoản sử dụng |