CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
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
(2024-08-21) 		-9.60 -8.86% 28,595,400 4,393 -14.1
98.80
109.30
98.80
2 tháng
(2024-07-22) 		4.60 4.88% 56,196,800 -559 -17.4
93.80
109.30
98.80
3 tháng
(2024-06-24) 		1.50 1.54% 79,006,600 -7,307 -18.0
93.80
109.30
98.80
6 tháng
(2024-03-25) 		2.80 2.92% 166,669,200 -178,341 -132.8
91.50
109.30
98.80
12 tháng
(2023-09-26) 		21.59 27.96% 287,775,400 -262,256 -139.7
71.57
109.30
98.80
24 tháng
(2022-10-03) 		26.98 37.58% 417,869,200 -1,348,889 -170.8
68.38
109.30
98.80
36 tháng
(2021-10-06) 		29.26 42.09% 617,921,700 1,793,055 223.5
64.64
109.30
98.80
60 tháng
(2019-10-17) 		42.41 75.22% 954,710,310 1,576,132 208.7
31.98
109.30
98.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
6.29
 20,360 6.29 6.37 6.29 17,000 0 0.5
30/01/2013
6.29
 70,470 6.29 6.33 6.23 0 0 0
29/01/2013
6.29
 58,040 6.33 6.33 6.17 35,960 45,430 -0.3
28/01/2013
6.33
 81,310 6.33 6.53 6.25 28,000 36,530 -0.3
25/01/2013
6.33
 36,470 6.31 6.41 6.31 7,000 17,000 -0.3
24/01/2013
6.31
 98,010 6.17 6.31 6.17 33,820 0 1.0
23/01/2013
6.17
 95,490 6.17 6.39 6.15 41,020 0 1.3
22/01/2013
6.17
 135,330 6.57 6.57 6.17 39,460 26,890 0.4
21/01/2013
6.57
 95,680 6.63 6.63 6.53 66,300 8,110 1.9
18/01/2013
6.63
 132,630 6.67 6.67 6.63 83,980 29,340 1.8
17/01/2013
6.67
 116,680 6.69 6.71 6.63 90,970 45,500 1.5
16/01/2013
6.69
 187,050 6.75 6.99 6.67 12,990 39,460 -0.9
15/01/2013
6.75
 156,030 6.69 6.75 6.63 77,000 66,300 0.4
14/01/2013
6.69
 170,550 6.71 6.75 6.69 74,100 83,900 -0.3
11/01/2013
6.71
 383,500 6.63 6.71 6.63 214,740 111,050 3.4
10/01/2013
6.63
 122,890 6.69 6.73 6.63 99,920 12,420 2.9
09/01/2013
6.69
 43,670 6.53 6.71 6.57 3,670 1,200 0.1
08/01/2013
6.53
 32,770 6.73 6.75 6.41 4,060 6,200 -0.1
07/01/2013
6.73
 17,310 6.73 6.83 6.73 10,000 0 0.3
04/01/2013
6.73
 35,570 6.89 6.89 6.71 19,570 0 0.7
03/01/2013
6.89
 7,180 6.73 6.99 6.69 0 0 0
02/01/2013
6.73
 17,000 6.95 6.95 6.73 211,460 211,450 0.0
28/12/2012
6.95
 26,420 6.93 6.95 6.89 120,000 100,010 0.7
27/12/2012
6.93
 29,180 6.99 7.03 6.77 10,000 0 0.3
26/12/2012
6.99
 19,090 7.05 7.05 6.83 0 0 0
25/12/2012
7.05
 80,020 7.01 7.05 6.89 57,000 5,400 1.8
24/12/2012
7.01
 93,850 6.83 7.01 6.85 52,090 0 1.8
21/12/2012
6.83
 75,220 6.87 6.87 6.77 182,580 144,860 1.3
20/12/2012
6.87
 177,070 6.93 6.93 6.79 168,740 69,160 3.4
19/12/2012
6.93
 14,420 6.95 6.95 6.69 10,000 0 0.3
18/12/2012
6.95
 265,610 6.89 6.95 6.87 229,530 3,000 7.8
17/12/2012
6.89
 44,800 6.73 6.99 6.73 38,770 20,000 0.6
14/12/2012
6.73
 85,970 6.53 6.85 6.53 56,500 41,750 0.5
13/12/2012
6.53
 156,140 6.53 6.61 6.49 154,540 21,200 4.3
12/12/2012
6.53
 49,010 6.33 6.53 6.31 74,930 45,000 1.0
11/12/2012
6.33
 5,500 6.35 6.35 6.29 5,000 0 0.2
10/12/2012
6.35
 37,070 6.27 6.39 6.27 32,000 0 1.0
07/12/2012
6.27
 5,970 6.33 6.33 6.23 44,670 39,000 0.2
06/12/2012
6.33
 37,520 6.23 6.41 6.23 32,980 32,950 0.0
05/12/2012
6.23
 4,330 6.27 6.27 6.23 0 0 0
04/12/2012
6.27
 60 6.27 6.27 6.21 0 10 -0.0
03/12/2012
6.27
 500 6.41 6.41 6.25 0 0 0
30/11/2012
6.41
 19,890 6.35 6.43 6.25 255,510 240,000 0.5
29/11/2012
6.35
 2,510 6.25 6.39 6.23 0 0 0
28/11/2012
6.25
 5,940 6.29 6.29 6.23 0 2,610 -0.1
27/11/2012
6.29
 9,220 6.29 6.29 6.19 0 5,010 -0.2
26/11/2012
6.29
 4,960 6.29 6.31 6.23 30 0 0.0
23/11/2012
6.29
 67,790 6.31 6.33 6.15 75,500 59,230 0.5
22/11/2012
6.31
 3,670 6.31 6.31 6.23 0 0 0
21/11/2012
6.31
 15,230 6.31 6.31 6.19 0 1,500 -0.0
20/11/2012
6.31
 9,840 6.31 6.31 6.23 0 4,120 -0.1
19/11/2012
6.31
 8,220 6.31 6.33 6.19 70 5,150 -0.2
16/11/2012
6.31
 18,470 6.33 6.33 6.25 30 1,010 -0.0
15/11/2012
6.33
 11,930 6.15 6.39 6.15 70,000 62,000 0.3
14/11/2012
6.15
 850 6.33 6.33 6.15 0 0 0
13/11/2012
6.33
 34,570 6.33 6.33 6.15 0 0 0
12/11/2012
6.33
 18,650 6.41 6.45 6.15 0 0 0
09/11/2012
6.41
 20 6.33 6.41 6.41 271,640 271,640 0
08/11/2012
6.33
 126,500 6.29 6.33 6.13 94,570 11,000 2.6
07/11/2012
6.29
 13,080 6.25 6.33 6.25 105,650 100,920 0.1
06/11/2012
6.25
 29,920 6.33 6.33 6.23 220,000 207,860 0.4
05/11/2012
6.33
 12,000 6.15 6.33 6.33 10,000 0 0.3
02/11/2012
6.15
 9,890 6.43 6.43 6.13 244,310 244,310 0
01/11/2012
6.43
 6,280 6.33 6.43 6.19 5,000 0 0.2
31/10/2012
6.33
 72,150 6.33 6.33 6.11 17,700 26,050 -0.3
30/10/2012
6.33
 3,670 6.33 6.33 6.31 58,990 61,700 -0.1
29/10/2012
6.33
 4,490 6.43 6.63 6.33 54,000 50,000 0.1
26/10/2012
6.43
 3,940 6.51 6.57 6.43 0 0 0
25/10/2012
6.51
 22,020 6.47 6.51 6.31 20,000 6,000 0.5
24/10/2012
6.47
 6,120 6.47 6.47 6.31 5,000 1,000 0.1
23/10/2012
6.47
 22,480 6.41 6.71 6.41 10,000 1,280 0.3
22/10/2012
6.41
 33,330 6.23 6.41 6.23 127,490 101,000 0.8
19/10/2012
6.23
 23,350 6.37 6.39 6.23 21,500 0 0.7
18/10/2012
6.37
 22,200 6.37 6.37 6.29 4,000 0 0.1
17/10/2012
6.37
 55,510 6.39 6.39 6.29 5,500 0 0.2
16/10/2012
6.39
 64,560 6.31 6.47 6.25 135,170 108,160 0.8
15/10/2012
6.31
 60,990 6.33 6.51 6.19 17,000 0 0.5
12/10/2012
6.33
 125,260 6.27 6.33 6.23 56,130 20,000 1.1
11/10/2012
6.27
 90,310 6.23 6.41 6.23 8,300 0 0.3
10/10/2012
6.23
 208,130 5.95 6.23 5.93 154,230 150,900 0.1
09/10/2012
5.95
 197,080 5.95 5.99 5.83 213,770 201,040 0.4
08/10/2012
5.95
 67,140 5.71 5.95 5.77 100,000 100,000 0
05/10/2012
5.71
 12,070 5.71 5.79 5.71 200 5,000 -0.1
04/10/2012
5.71
 1,550 5.73 5.73 5.71 0 0 0
03/10/2012
5.73
 1,430 5.71 5.73 5.53 10 0 0.0
02/10/2012
5.71
 1,840 5.73 5.73 5.63 1,500 0 0.0
01/10/2012
5.73
 7,820 5.75 5.75 5.53 1,390 5,000 -0.1
28/09/2012
5.75
 410 5.73 5.79 5.75 0 0 0
27/09/2012
5.73
 9,420 5.63 5.73 5.63 7,700 0 0.2
26/09/2012
5.63
 8,530 5.73 5.73 5.63 2,400 0 0.1
25/09/2012
5.73
 2,780 5.67 5.73 5.53 1,970 0 0.1
24/09/2012
5.67
 1,580 5.53 5.77 5.67 0 0 0
21/09/2012
5.53
 389,130 5.81 5.89 5.53 377,670 437,890 -1.7
20/09/2012
5.81
 4,690 5.83 5.83 5.63 150,100 151,630 -0.0
19/09/2012
5.83
 11,890 5.87 5.87 5.83 102,390 100,000 0.1
18/09/2012
5.87
 5,150 5.85 5.93 5.83 153,110 153,170 -0.0
17/09/2012
5.85
 3,240 5.95 5.95 5.83 0 0 0
14/09/2012
5.95
 12,820 5.93 5.97 5.93 0 0 0
13/09/2012
5.93
 3,590 5.83 5.99 5.83 1,600 0 0.0
12/09/2012
5.83
 16,000 5.85 5.85 5.73 60,560 50,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |