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
(2024-12-17) 		-2.80 -2.86% 9,090,600 32,600 0.5
93.80
97.90
95
2 tháng
(2024-11-18) 		3.10 3.37% 24,353,600 1,097,625 100.2
91.70
98.20
95
3 tháng
(2024-10-18) 		0.10 0.11% 41,205,400 1,059,167 89.5
91.40
98.20
95
6 tháng
(2024-07-22) 		2.14 2.30% 115,472,900 857,755 68.8
91.40
107.75
95
12 tháng
(2024-01-22) 		9.06 10.54% 285,886,500 -174,781 -51.6
85.94
107.75
95
24 tháng
(2023-01-27) 		4.62 5.11% 455,371,900 -1,295,456 -88.8
67.60
107.75
95
36 tháng
(2022-02-07) 		19.56 25.92% 628,911,500 4,431,120 566.3
67.40
107.75
95
60 tháng
(2020-02-12) 		39.55 71.33% 968,052,830 702,447 210.3
31.52
107.75
95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2013
5.60
 9,690 5.60 5.62 5.60 0 0 0
29/10/2013
5.60
 3,250 5.60 5.60 5.56 0 0 0
28/10/2013
5.60
 11,600 5.62 5.73 5.58 5,760 0 0.2
25/10/2013
5.62
 6,050 5.66 5.66 5.62 0 0 0
24/10/2013
5.66
 5,390 5.69 5.69 5.66 0 0 0
23/10/2013
5.69
 16,900 5.62 5.71 5.64 5,500 0 0.2
22/10/2013
5.62
 26,760 5.56 5.64 5.50 100 5,760 -0.1
21/10/2013
5.56
 100 5.62 5.62 5.56 0 0 0
18/10/2013
5.62
 11,730 5.62 5.64 5.60 0 0 0
17/10/2013
5.62
 36,730 5.56 5.62 5.56 355,068 360,568 -0.1
16/10/2013
5.56
 610 5.58 5.62 5.56 0 0 0
15/10/2013
5.58
 18,990 5.58 5.58 5.56 0 100 -0.0
14/10/2013
5.58
 2,400 5.60 5.60 5.58 0 0 0
11/10/2013
5.60
 9,690 5.64 5.64 5.58 0 0 0
10/10/2013
5.64
 4,050 5.64 5.69 5.64 550 0 0.0
09/10/2013
5.64
 3,950 5.64 5.64 5.62 0 0 0
08/10/2013
5.64
 30,230 5.69 5.69 5.64 0 0 0
07/10/2013
5.69
 5,000 5.64 5.69 5.69 5,000 0 0.1
04/10/2013
5.64
 14,730 5.62 5.64 5.64 0 550 -0.0
03/10/2013
5.62
 13,760 5.66 5.66 5.60 0 0 0
02/10/2013
5.66
 48,020 5.56 5.66 5.60 0 0 0
01/10/2013
5.56
 25,720 5.56 5.62 5.54 0 5,000 -0.1
30/09/2013
5.56
 19,890 5.62 5.62 5.56 5,200 0 0.1
27/09/2013
5.62
 120 5.64 5.64 5.60 0 0 0
26/09/2013
5.64
 1,510 5.58 5.71 5.58 0 0 0
25/09/2013
5.58
 4,550 5.58 5.60 5.56 70 0 0.0
24/09/2013
5.58
 8,880 5.60 5.60 5.56 0 5,200 -0.1
23/09/2013
5.60
 5,010 5.62 5.62 5.52 0 0 0
20/09/2013
5.62
 20 5.58 5.62 5.52 0 0 0
19/09/2013
5.58
 80 5.58 5.58 5.52 103,000 103,070 -0.0
18/09/2013
5.58
 10,230 5.64 5.64 5.58 0 0 0
17/09/2013
5.64
 13,890 5.64 5.64 5.52 0 0 0
16/09/2013
5.64
 3,350 5.66 5.66 5.58 0 0 0
13/09/2013
5.66
 24,310 5.66 5.69 5.64 0 0 0
12/09/2013
5.66
 13,280 5.64 5.69 5.62 0 0 0
11/09/2013
5.64
 13,810 5.58 5.66 5.58 0 0 0
10/09/2013
5.58
 5,070 5.52 5.62 5.50 60 0 0.0
09/09/2013
5.52
 1,270 5.58 5.58 5.52 490 0 0.0
06/09/2013
5.58
 3,810 5.62 5.62 5.52 0 0 0
05/09/2013
5.62
 3,620 5.52 5.73 5.54 3,600 0 0.1
04/09/2013
5.52
 2,540 5.52 5.54 5.50 1,060 50 0.0
03/09/2013
5.52
 12,430 5.52 5.54 5.50 0 490 -0.0
30/08/2013
5.52
 1,510 5.52 5.52 5.52 36,730 36,630 0.0
29/08/2013
5.52
 5,200 5.54 5.56 5.52 0 3,600 -0.1
28/08/2013
5.54
 1,210 5.52 5.73 5.41 0 0 0
27/08/2013
5.52
 1,100 5.58 5.58 5.52 0 500 -0.0
26/08/2013
5.58
 13,170 5.50 5.60 5.48 2,440 0 0.1
23/08/2013
5.50
 19,980 5.52 5.58 5.50 0 0 0
22/08/2013
5.52
 12,910 5.62 5.62 5.52 0 650 -0.0
21/08/2013
5.62
 2,720 5.62 5.62 5.54 0 10 -0.0
20/08/2013
5.62
 11,450 5.71 5.71 5.62 0 2,010 -0.1
19/08/2013
5.71
 17,960 5.62 5.73 5.56 0 0 0
16/08/2013
5.62
 2,090 5.58 5.62 5.58 0 0 0
15/08/2013
5.58
 15,670 5.62 5.62 5.58 54,070 54,000 0.0
14/08/2013
5.62
 16,210 5.58 5.64 5.60 0 0 0
13/08/2013
5.58
 11,650 5.60 5.60 5.52 0 0 0
12/08/2013
5.60
 2,800 5.54 5.62 5.52 750 0 0.0
09/08/2013
5.54
 10,880 5.48 5.56 5.52 0 500 -0.0
08/08/2013
5.48
 10,600 5.46 5.48 5.41 0 0 0
07/08/2013
5.46
 9,450 5.46 5.52 5.44 0 0 0
06/08/2013
5.46
 4,080 5.52 5.52 5.46 950 750 0.0
05/08/2013
5.52
 12,920 5.52 5.52 5.46 0 0 0
02/08/2013
5.52
 16,290 5.52 5.54 5.52 0 0 0
01/08/2013
5.52
 6,540 5.50 5.52 5.46 0 0 0
31/07/2013
5.50
 13,500 5.46 5.50 5.46 0 0 0
30/07/2013
5.46
 26,910 5.46 5.46 5.31 0 0 0
29/07/2013
5.46
 4,010 5.48 5.48 5.31 0 0 0
26/07/2013
5.48
 17,550 5.48 5.48 5.44 884,440 879,060 0.1
25/07/2013
5.48
 8,380 5.41 5.56 5.44 70,918 69,618 0.0
24/07/2013
5.41
 20,250 5.52 5.52 5.41 0 750 -0.0
23/07/2013
5.52
 68,070 5.41 5.60 5.46 22,520 0 0.6
22/07/2013
5.41
 29,940 5.41 5.66 5.37 9,000 5,380 0.1
19/07/2013
5.41
 20,290 5.50 5.54 5.41 1,000 1,500 -0.0
18/07/2013
5.50
 21,460 5.50 5.50 5.39 650,000 650,000 0
17/07/2013
5.50
 23,000 5.41 5.50 5.39 0 22,520 -0.6
16/07/2013
5.41
 24,080 5.52 5.52 5.41 0 9,000 -0.2
15/07/2013
5.52
 3,320 5.54 5.60 5.46 0 0 0
12/07/2013
5.54
 4,720 5.50 5.54 5.46 0 1,000 -0.0
11/07/2013
5.50
 3,070 5.52 5.58 5.50 1,670 0 0.0
10/07/2013
5.52
 1,780 5.52 5.52 5.48 0 0 0
09/07/2013
5.52
 7,240 5.58 5.58 5.50 0 0 0
08/07/2013
5.58
 100 5.58 5.60 5.52 40 0 0.0
05/07/2013
5.58
 3,660 5.56 5.58 5.58 0 0 0
04/07/2013
5.56
 7,600 5.56 5.56 5.48 60 1,520 -0.0
03/07/2013
5.56
 9,880 5.58 5.58 5.52 0 0 0
02/07/2013
5.58
 2,430 5.52 5.60 5.52 0 0 0
01/07/2013
5.52
 21,300 5.62 5.62 5.52 390 0 0.0
28/06/2013
5.62
 530 5.62 5.62 5.58 0 0 0
27/06/2013
5.62
 23,560 5.41 5.62 5.41 0 0 0
26/06/2013
5.41
 14,220 5.31 5.41 5.29 0 0 0
25/06/2013
5.31
 21,390 5.52 5.52 5.31 0 640 -0.0
24/06/2013
5.52
 13,030 5.58 5.62 5.52 0 0 0
21/06/2013
5.58
 1,440 5.62 5.62 5.58 0 0 0
20/06/2013
5.62
 26,870 5.66 5.66 5.58 0 0 0
19/06/2013
5.66
 27,600 5.71 5.71 5.64 10,100 0 0.3
18/06/2013
5.71
 8,800 5.73 5.73 5.62 0 0 0
17/06/2013
5.73
 32,850 5.66 5.83 5.66 300 0 0.0
14/06/2013
5.66
 5,730 5.66 5.81 5.66 0 0 0
13/06/2013
5.66
 51,980 5.77 5.77 5.64 0 10,000 -0.3
12/06/2013
5.77
 14,030 5.79 5.81 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |