CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

97.50
0.30
(0.31%)
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
(2024-04-16) 		1.30 1.36% 29,029,300 -200,800 -27.8
91.50
98
97.20
2 tháng
(2024-03-18) 		-0.10 -0.10% 63,217,900 -220,100 -29.7
91.50
103.10
97.20
3 tháng
(2024-02-16) 		7.24 8.05% 97,713,500 -245,114 -32.1
87.28
103.10
97.20
6 tháng
(2023-11-20) 		18.67 23.77% 157,598,800 -238,715 -31.2
78.03
103.10
97.20
12 tháng
(2023-05-22) 		26.97 38.40% 250,691,000 -1,381,315 -80.3
68.57
103.10
97.20
24 tháng
(2022-05-27) 		9.47 10.80% 373,453,600 86,946 150.1
68.38
103.10
97.20
36 tháng
(2021-06-01) 		25.96 36.45% 557,595,900 -111,064 161.9
60.46
103.10
97.20
60 tháng
(2019-06-12) 		45.45 87.82% 891,650,650 1,543,773 312.7
31.98
103.10
97.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 25/07/2023
79.18
1.18
 1,918,100 78.00 79.67 77.70 362,000 489,800 -10.1
#202 24/07/2023
78.00
-0.69
 1,348,400 78.69 79.18 77.60 103,200 463,300 -28.6
#203 21/07/2023
78.69
1.08
 1,050,100 77.60 79.37 77.41 95,000 159,900 -5.2
#204 20/07/2023
77.60
0.30
 701,000 77.31 77.60 76.72 94,700 14,700 6.3
#205 19/07/2023
77.31
-1.08
 969,200 78.39 78.49 77.21 228,500 5,100 17.6
#206 18/07/2023
78.39
-0.59
 1,035,100 78.98 79.08 77.70 329,900 7,900 25.7
#207 17/07/2023
78.98
1.87
 2,521,400 77.11 79.28 77.11 574,800 53,800 41.7
#208 14/07/2023
77.11
0.39
 1,378,100 76.72 78.88 76.62 482,200 45,700 34.8
#209 13/07/2023
76.72
4.03
 3,894,700 72.69 76.82 72.88 866,300 701,300 12.9
#210 12/07/2023
72.69
-0.59
 897,800 73.28 73.47 72.59 105,600 241,200 -10.0
#211 11/07/2023
73.28
0.79
 1,309,300 72.49 73.57 72.49 137,200 505,400 -27.4
#212 10/07/2023
72.49
1.87
 1,085,300 70.62 72.69 71.11 166,200 486,300 -23.4
#213 07/07/2023
70.62
-0.79
 1,310,100 71.41 72.00 70.62 19,800 775,700 -54.5
#214 06/07/2023
71.41
-1.28
 1,152,400 72.69 72.69 71.41 111,300 433,200 -23.6
#215 05/07/2023
72.69
-0.10
 1,223,400 72.78 73.67 72.59 57,000 661,200 -44.8
#216 04/07/2023
72.78
0
 810,200 72.78 72.98 72.39 128,000 302,800 -12.9
#217 03/07/2023
72.78
-0.98
 1,031,000 73.77 73.87 72.39 165,100 643,400 -35.4
#218 30/06/2023
73.77
0.59
 1,239,300 73.18 73.96 72.59 317,600 641,900 -23.9
#219 29/06/2023
73.18
-0.39
 950,300 73.57 74.55 72.78 242,700 388,500 -10.8
#220 28/06/2023
73.57
-0.69
 559,200 74.26 74.46 73.28 157,700 147,600 0.8
#221 27/06/2023
74.26
0.10
 797,700 74.16 75.15 73.28 2,500 0 0.2
#222 26/06/2023
74.16
0
 679,900 74.16 74.46 73.08 326,900 0 24.7
#223 23/06/2023
74.16
0.89
 1,234,400 73.28 74.65 72.98 189,900 136,400 4.0
#224 22/06/2023
73.28
1.67
 1,305,700 71.60 73.28 72.00 251,300 110,300 10.5
#225 21/06/2023
71.60
0.49
 807,300 71.11 71.80 70.42 313,300 341,300 -2.0
#226 20/06/2023
71.11
0
 1,044,200 71.11 71.11 69.83 162,800 730,300 -40.4
#227 19/06/2023
71.11
-0.49
 864,000 71.60 71.60 70.03 130,800 406,000 -19.7
#228 16/06/2023
71.60
-0.49
 1,005,800 72.10 72.78 71.41 101,700 210,000 -8.0
#229 15/06/2023
72.10
0.49
 504,900 71.60 72.29 71.31 84,000 89,500 -0.4
#230 14/06/2023
71.60
-0.49
 506,900 72.10 72.78 71.60 18,500 117,200 -7.2
#231 13/06/2023
72.10
0.79
 1,436,700 71.31 73.28 71.51 1,800 306,700 -22.5
#232 12/06/2023
71.31
0.49
 579,100 70.82 71.31 70.23 6,900 92,000 -6.1
#233 09/06/2023
70.82
0.39
 715,300 70.42 71.01 70.33 38,200 70,000 -2.3
#234 08/06/2023
70.42
-0.39
 511,900 70.81 71.01 70.23 1,200 16,800 -1.1
#235 07/06/2023
70.81
-0.20
 767,100 71.01 71.01 70.13 0 86,000 -6.2
#236 06/06/2023
71.01
-0.88
 633,400 71.89 71.89 70.62 3,400 38,200 -2.5
#237 05/06/2023
71.89
0.68
 553,900 71.20 72.47 71.20 18,500 1,200 1.3
#238 02/06/2023
71.20
2.63
 779,700 68.57 71.20 68.67 0 11,100 -0.8
#239 01/06/2023
68.57
-0.59
 357,000 69.16 69.35 68.38 0 4,000 -0.3
#240 31/05/2023
69.16
-0.20
 328,600 69.35 69.55 69.06 6,500 55,500 -3.5
#241 30/05/2023
69.35
-0.29
 497,900 69.64 70.03 69.16 0 29,400 -2.1
#242 29/05/2023
69.64
-0.59
 276,500 70.23 70.62 69.35 0 17,600 -1.3
#243 26/05/2023
70.23
0.78
 296,500 69.45 70.33 69.55 14,300 9,300 0.4
#244 25/05/2023
69.45
-0.29
 389,000 69.74 70.03 69.25 0 6,700 -0.5
#245 24/05/2023
69.74
-0.68
 437,200 70.42 70.91 69.64 0 28,400 -2.0
#246 23/05/2023
70.42
0.20
 620,800 70.23 71.69 70.33 167,900 14,300 11.2
#247 22/05/2023
70.23
-0.49
 276,600 70.72 71.20 70.23 0 0 0
#248 19/05/2023
70.72
-0.98
 311,300 71.69 71.98 70.72 0 0 0
#249 18/05/2023
71.69
-1.07
 357,500 72.76 72.76 71.69 0 167,900 -12.4
#250 17/05/2023
72.76
0.10
 196,200 72.67 72.96 72.37 0 0 0
#251 16/05/2023
72.67
-0.68
 206,200 73.35 73.45 72.67 0 0 0
#252 15/05/2023
73.35
0.20
 225,600 73.16 73.64 73.16 0 0 0
#253 12/05/2023
73.16
0
 353,200 73.16 73.35 72.57 0 0 0
#254 11/05/2023
73.16
-0.20
 341,000 73.35 73.94 72.96 300 0 0.0
#255 10/05/2023
73.35
-0.39
 332,600 73.74 73.94 73.25 0 0 0
#256 09/05/2023
73.74
-0.29
 195,500 74.03 74.62 73.55 0 300 -0.0
#257 08/05/2023
74.03
-0.29
 215,700 74.33 74.62 73.94 0 300 -0.0
#258 05/05/2023
74.33
0
 191,600 74.33 75.11 74.13 46,000 500 3.5
#259 04/05/2023
74.33
-0.78
 250,700 75.11 75.11 74.13 200 0 0.0
#260 28/04/2023
75.11
1.27
 248,300 73.84 75.11 73.16 0 0 0
#261 27/04/2023
73.84
0.10
 373,200 73.74 74.81 72.86 0 46,000 -3.5
#262 26/04/2023
73.74
0.10
 648,400 73.64 73.94 72.18 714,400 700,266 1.1
#263 25/04/2023
73.64
-0.98
 378,900 74.62 75.11 73.64 8,500 0 0.6
#264 24/04/2023
74.62
-0.49
 193,300 75.11 75.40 74.62 0 0 7.6
#265 21/04/2023
75.11
-0.20
 399,000 75.30 76.18 74.72 281,000 182,800 7.6
#266 20/04/2023
75.30
-0.78
 271,200 76.08 76.57 75.11 17,100 8,500 0.7
#267 19/04/2023
76.08
-0.20
 303,500 76.28 76.67 75.69 4,317 0 0.3
#268 18/04/2023
76.28
0.10
 943,400 76.18 77.54 75.89 530,800 267,000 20.6
#269 17/04/2023
76.18
0.49
 693,000 75.69 76.96 75.69 377,667 3,600 29.2
#270 14/04/2023
75.69
0.59
 596,200 75.11 76.08 75.40 325,900 4,266 25.0
#271 13/04/2023
75.11
-0.88
 407,400 75.98 76.47 75.01 30,500 3,200 2.1
#272 12/04/2023
75.98
-0.68
 605,300 76.67 77.06 75.98 251,900 1,000 19.5
#273 11/04/2023
76.67
1.37
 1,031,700 75.30 77.35 75.59 207,700 60,500 11.6
#274 10/04/2023
75.30
0.68
 650,500 74.62 75.59 74.72 25,426 0 2.0
#275 07/04/2023
74.62
-0.29
 315,600 74.91 75.30 74.42 62,600 1,332 4.7
#276 06/04/2023
74.91
-0.49
 595,800 75.40 75.98 74.91 3,110 297,726 -22.6
#277 05/04/2023
75.40
0.68
 1,288,500 74.72 75.89 74.72 551,700 767,799 -16.7
#278 04/04/2023
74.72
-0.20
 790,500 74.91 75.69 74.42 47,871 358,300 -23.8
#279 03/04/2023
74.91
-0.88
 758,500 75.79 76.08 74.62 288,450 671,826 -29.4
#280 31/03/2023
75.79
0.59
 406,000 75.20 76.47 75.50 59,151 201,700 -11.1
#281 30/03/2023
75.20
0.10
 278,900 75.11 76.86 74.91 260,100 220,700 3.1
#282 29/03/2023
75.11
-0.78
 343,400 75.89 75.89 74.23 500,466 609,372 -8.4
#283 28/03/2023
75.89
-0.39
 419,300 76.28 76.47 75.20 100,000 204,100 -8.1
#284 27/03/2023
76.28
-0.78
 203,200 77.06 77.06 75.98 300,000 339,400 -3.1
#285 24/03/2023
77.06
0.49
 140,900 76.57 77.06 76.18 0 400 -0.0
#286 23/03/2023
76.57
-0.39
 169,000 76.96 76.96 76.08 0 0 0
#287 22/03/2023
76.96
-0.10
 221,600 77.06 77.54 76.18 0 0 0
#288 21/03/2023
77.06
-0.98
 246,600 78.03 78.91 76.57 0 0 0.2
#289 20/03/2023
78.03
0.98
 480,500 77.06 79.01 77.06 60,860 109,300 -3.9
#290 17/03/2023
77.06
-0.10
 153,600 77.15 78.52 76.08 0 0 -0.1
#291 16/03/2023
77.15
-1.66
 141,100 78.81 79.01 77.06 0 0 -0.1
#292 15/03/2023
78.81
0.10
 263,000 78.71 79.20 78.23 775,000 775,760 -0.1
#293 14/03/2023
78.71
0.49
 276,600 78.23 79.20 78.13 0 0 0.9
#294 13/03/2023
78.23
1.17
 443,300 77.06 78.91 77.64 779,961 768,933 0.9
#295 10/03/2023
77.06
-0.88
 149,800 77.93 77.93 76.37 135,400 135,400 0
#296 09/03/2023
77.93
-0.10
 160,200 78.03 78.03 77.06 4 0 0.0
#297 08/03/2023
78.03
0.68
 213,600 77.35 78.03 75.11 800 11,061 -0.8
#298 07/03/2023
77.35
0.78
 121,500 76.57 77.35 75.30 45,300 45,300 0
#299 06/03/2023
76.57
-0.88
 134,600 77.45 77.84 76.37 0 4 -0.0
#300 03/03/2023
77.45
-0.88
 221,300 78.32 78.91 76.67 200,000 200,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |