CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

94.30
-1.10
(-1.15%)
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
(2024-12-16) 		-2.80 -2.85% 9,567,400 23,100 -0.4
93.80
98.20
95.40
2 tháng
(2024-11-15) 		4 4.38% 24,497,600 1,077,667 98.4
91.40
98.20
95.40
3 tháng
(2024-10-16) 		0.80 0.85% 41,426,500 1,053,867 89.0
91.40
98.20
95.40
6 tháng
(2024-07-18) 		0.77 0.81% 116,508,700 849,555 68.0
91.40
107.75
95.40
12 tháng
(2024-01-22) 		9.46 11.01% 285,131,500 -180,581 -52.2
85.94
107.75
95.40
24 tháng
(2023-01-27) 		5.02 5.55% 454,616,900 -1,301,256 -89.3
67.60
107.75
95.40
36 tháng
(2022-02-07) 		19.96 26.45% 628,156,500 4,425,320 565.8
67.40
107.75
95.40
60 tháng
(2020-02-10) 		40.62 74.16% 968,258,530 707,617 210.6
31.52
107.75
95.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
97.49
 1,089,500 97.59 97.99 96.21 0 300 -0.0
29/03/2024
97.49
 2,758,800 96.61 99.17 96.61 0 0 0
28/03/2024
96.31
 975,300 96.21 96.41 95.52 0 0 0
27/03/2024
96.11
 1,406,800 96.61 96.70 95.13 300 0 0.0
26/03/2024
96.01
 1,273,200 94.83 96.11 94.54 0 20,400 -2.0
25/03/2024
94.63
 1,405,700 96.90 96.90 94.63 13,300 0 1.3
22/03/2024
97.10
 1,654,300 97.59 97.59 95.62 0 200 -0.0
21/03/2024
97.30
 1,676,300 97.79 98.97 96.70 0 0 0
20/03/2024
96.80
 2,095,700 94.63 97.00 93.75 0 13,300 -1.3
19/03/2024
95.13
 1,913,200 94.73 95.62 93.16 1,000 0 0.1
18/03/2024
95.92
 3,241,300 97.10 97.10 91.48 0 0 0
15/03/2024: Cổ tức tiền mặt tỉ lệ: 6%
15/03/2024
98.08
 1,635,600 98.68 98.97 96.31 0 0 0
14/03/2024
98.87
 1,635,900 99.95 101.71 97.89 0 1,000 -0.1
13/03/2024
99.46
 2,395,200 97.01 100.73 96.33 0 0 0
12/03/2024
97.01
 1,340,200 97.50 97.80 95.54 0 0 0
11/03/2024
97.01
 2,936,600 94.86 98.87 94.66 0 0 0
08/03/2024
94.56
 3,265,800 94.95 96.62 93.68 80,000 80,000 0
07/03/2024
94.56
 1,917,600 93.39 94.95 92.90 70,800 85,444 -1.4
06/03/2024
92.80
 989,900 94.86 94.86 92.60 131,525 143,000 -1.1
05/03/2024
94.86
 1,857,600 93.97 95.84 93.68 501,900 500,000 0.2
04/03/2024
93.68
 1,302,300 93.78 94.66 92.99 900,100 900,020 0.0
01/03/2024
93.78
 4,273,800 88.58 94.46 88.49 250,100 245,425 0.4
29/02/2024
88.58
 1,235,900 88.78 89.96 87.80 0 1,900 -0.2
28/02/2024
88.39
 952,100 88.29 88.98 87.70 65,700 65,800 -0.0
27/02/2024
88.09
 1,547,800 87.21 88.09 86.72 260,000 265,000 -0.4
26/02/2024
86.72
 1,104,100 86.04 87.31 85.64 300,000 300,000 0
23/02/2024
86.04
 1,195,400 88.09 88.09 85.94 552,600 544,800 0.7
22/02/2024
87.80
 809,100 86.23 87.80 86.23 259,000 259,033 -0.0
21/02/2024
86.33
 1,229,400 87.02 87.02 85.84 313,083 313,000 0.0
20/02/2024
86.92
 742,400 86.92 88.00 86.43 439,700 445,100 -0.5
19/02/2024
86.92
 1,070,500 88.78 89.07 86.92 282,700 282,700 0
16/02/2024
88.68
 463,300 89.07 89.07 88.29 94,100 94,100 0
15/02/2024
89.07
 885,800 89.86 90.35 88.19 349,950 352,266 -0.2
07/02/2024
89.37
 442,800 89.27 89.66 88.78 193,200 193,217 -0.0
06/02/2024
89.17
 500,600 89.07 89.17 88.19 163,259 162,781 0.0
05/02/2024
89.17
 1,296,100 90.05 90.05 87.90 220,200 220,100 0.0
02/02/2024
90.05
 2,566,900 90.05 90.84 89.66 239,904 239,650 0.0
01/02/2024
89.86
 1,578,400 89.66 89.86 88.88 17,500 600 1.5
31/01/2024
89.66
 2,129,600 89.66 90.35 88.78 0 200 -0.0
30/01/2024
89.56
 1,169,300 89.47 90.05 89.27 0 300 -0.0
29/01/2024
89.47
 1,435,000 88.19 89.66 87.70 0 1,500 -0.1
26/01/2024
87.70
 534,200 87.70 88.00 87.51 800 0 0.1
25/01/2024
87.70
 524,900 87.51 87.80 86.82 0 0 0
24/01/2024
87.60
 458,200 88.09 88.58 87.41 0 0 0
23/01/2024
88.00
 1,424,300 86.43 88.09 86.23 12,100 800 1.0
22/01/2024
85.94
 513,800 86.43 86.62 85.55 900 0 0.1
19/01/2024
86.43
 1,043,800 87.21 87.80 85.64 5,100 0 0.5
18/01/2024
87.21
 1,713,600 86.82 87.90 86.72 0 12,100 -1.1
17/01/2024
86.82
 2,326,400 84.96 87.21 84.57 0 900 -0.1
16/01/2024
84.66
 954,000 82.80 84.66 82.70 0 5,100 -0.4
15/01/2024
82.80
 903,200 83.29 83.68 82.80 0 0 0
12/01/2024
83.29
 1,051,400 84.47 84.47 82.70 0 0 0
11/01/2024
84.47
 1,109,800 85.15 86.04 83.68 0 2,400 -0.2
10/01/2024
85.15
 1,496,300 83.98 85.25 83.78 0 400 -0.0
09/01/2024
83.78
 994,500 82.70 83.78 82.70 0 300 -0.0
08/01/2024
82.61
 813,500 81.92 82.61 81.82 0 1,100 -0.1
05/01/2024
81.72
 1,115,800 82.90 83.29 81.43 0 0 0
04/01/2024
82.90
 827,600 84.27 84.57 82.90 0 0 0
03/01/2024
84.27
 1,047,000 83.78 84.27 83.59 0 0 0
02/01/2024
84.27
 911,400 85.45 85.45 83.68 17,100 0 1.5
29/12/2023
84.27
 1,575,200 83.10 84.27 82.51 0 0 0
28/12/2023
83.10
 1,405,600 83.59 83.68 82.90 0 0 0
27/12/2023
83.59
 1,172,500 83.88 84.08 83.49 1,000 17,100 -1.4
26/12/2023
83.88
 1,596,000 82.80 84.27 82.12 17,400 0 1.5
25/12/2023
82.80
 1,401,800 82.12 83.49 82.12 14,700 2,600 1.0
22/12/2023
82.12
 1,341,400 82.21 82.31 81.53 15,400 1,000 1.2
21/12/2023
82.21
 3,601,600 78.69 82.61 78.78 100 17,400 -1.4
20/12/2023
78.69
 1,108,400 77.80 78.78 77.22 0 14,700 -1.2
19/12/2023
77.80
 483,600 77.90 78.00 76.63 0 15,400 -1.2
18/12/2023
77.90
 488,000 77.61 77.90 76.92 0 100 -0.0
15/12/2023
77.61
 610,600 78.00 78.10 77.22 0 0 0
14/12/2023
78.00
 619,800 78.78 79.08 77.90 0 0 0
13/12/2023
78.78
 1,344,900 78.69 79.86 78.59 0 0 0
12/12/2023
78.69
 535,100 78.39 78.88 78.20 0 0 0
11/12/2023
78.39
 1,005,600 77.02 78.59 77.02 400 0 0.0
08/12/2023
77.02
 548,700 76.92 77.90 76.53 0 0 0
07/12/2023
76.92
 762,900 78.49 78.88 76.92 0 0 0
06/12/2023
78.49
 541,300 78.39 78.69 77.80 600 400 0.0
05/12/2023
78.39
 769,300 78.88 79.18 78.39 200 100 0.0
04/12/2023
78.88
 864,200 78.69 79.76 78.49 0 100 -0.0
01/12/2023
78.69
 298,700 78.88 78.98 78.39 0 600 -0.0
30/11/2023
78.88
 569,300 78.29 79.57 78.00 0 200 -0.0
29/11/2023
78.29
 571,100 77.51 78.69 77.41 0 0 0
28/11/2023
77.51
 337,100 77.90 78.00 76.83 200 0 0.0
27/11/2023
77.90
 446,200 78.78 78.98 77.90 1,000 0 0.1
24/11/2023
78.78
 611,800 79.18 79.37 77.90 3,700 0 0.3
23/11/2023
79.18
 1,186,300 79.57 80.45 78.88 700 200 0.0
22/11/2023
79.57
 641,700 79.47 79.76 78.98 0 1,000 -0.1
21/11/2023
79.47
 1,009,700 77.41 79.57 77.90 0 3,700 -0.3
20/11/2023
77.41
 668,700 77.32 78.10 76.73 0 700 -0.1
17/11/2023
77.32
 892,000 76.43 77.80 76.34 400 0 0.0
16/11/2023
76.43
 151,400 76.73 76.92 76.24 0 0 0
15/11/2023
76.73
 204,500 76.53 77.71 76.43 11,000 0 0.9
14/11/2023
76.53
 475,500 74.57 76.73 74.67 0 400 -0.0
13/11/2023
74.57
 157,100 74.47 74.96 74.38 0 10,300 -0.8
10/11/2023
74.47
 228,700 74.96 75.06 74.18 0 11,000 -0.8
09/11/2023
74.96
 433,300 75.45 75.94 74.67 0 0 0
08/11/2023
75.45
 408,600 74.38 75.85 73.30 0 0 0
07/11/2023
74.38
 231,100 75.06 75.36 73.89 8,900 0 0.7
06/11/2023
75.06
 544,600 72.32 75.26 72.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |