CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

95
0
(0%)
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)
10/06/2013
5.81
 30,400 5.83 6.02 5.81 57,790 50,000 0.2
07/06/2013
5.83
 40,310 5.83 5.85 5.73 50,424 50,224 0.0
06/06/2013
5.83
 31,920 5.79 5.83 5.69 50,000 50,400 -0.0
05/06/2013
5.79
 47,450 5.77 5.81 5.66 50,000 50,000 0
04/06/2013
5.77
 161,740 5.64 5.87 5.64 0 7,760 -0.2
03/06/2013
5.64
 26,530 5.56 5.69 5.56 0 0 0
31/05/2013
5.56
 55,470 5.54 5.64 5.56 100 0 0.0
30/05/2013
5.54
 19,950 5.58 5.60 5.54 0 0 0
29/05/2013
5.58
 34,290 5.56 5.60 5.52 0 0 0
28/05/2013
5.56
 19,450 5.64 5.64 5.50 0 0 0
27/05/2013
5.64
 59,640 5.56 5.69 5.56 0 200 -0.0
24/05/2013
5.56
 9,520 5.54 5.62 5.33 600 0 0.0
23/05/2013
5.54
 65,410 5.46 5.69 5.46 150,760 150,100 0.0
22/05/2013
5.46
 59,280 5.29 5.46 5.33 150,000 150,000 0
21/05/2013
5.29
 34,910 5.27 5.37 5.27 200,000 200,000 0
20/05/2013
5.27
 33,880 5.27 5.27 5.21 300,000 300,000 0
17/05/2013
5.27
 11,670 5.35 5.35 5.27 0 0 0
16/05/2013
5.35
 27,150 5.31 5.37 5.31 250 0 0.0
15/05/2013
5.31
 4,560 5.33 5.39 5.25 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 13%
14/05/2013
5.33
 46,240 5.29 5.48 5.33 700 1,380 -0.0
13/05/2013
5.29
 69,660 5.29 5.45 5.29 0 0 0
10/05/2013
5.29
 43,210 5.31 5.31 5.23 0 0 0
09/05/2013
5.31
 38,520 5.31 5.35 5.27 0 0 0
08/05/2013
5.31
 30,880 5.33 5.35 5.31 0 950 -0.0
07/05/2013
5.33
 14,820 5.39 5.41 5.31 0 0 0
06/05/2013
5.39
 22,650 5.29 5.45 5.29 0 0 0
03/05/2013
5.29
 5,880 5.23 5.29 5.23 0 0 0
02/05/2013
5.23
 4,600 5.27 5.35 5.23 0 0 0
26/04/2013
5.27
 17,720 5.29 5.29 5.19 0 0 0
25/04/2013
5.29
 7,430 5.29 5.35 5.25 0 0 0
24/04/2013
5.29
 11,880 5.31 5.35 5.25 141,812 141,812 0
23/04/2013
5.31
 59,750 5.53 5.53 5.31 0 0 0
22/04/2013
5.53
 5,620 5.53 5.73 5.53 0 0 0
18/04/2013
5.53
 7,380 5.55 5.55 5.51 50 0 0.0
17/04/2013
5.55
 11,560 5.41 5.67 5.41 410 0 0.0
16/04/2013
5.41
 24,760 5.53 5.53 5.35 0 0 0
15/04/2013
5.53
 41,050 5.94 5.94 5.53 1,230 0 0.0
12/04/2013
5.94
 23,280 6.10 6.10 5.73 0 0 0
11/04/2013
6.10
 16,840 6.24 6.24 5.94 0 0 0
10/04/2013
6.24
 102,640 5.98 6.40 6.14 0 460 -0.0
09/04/2013
5.98
 132,970 5.61 5.98 5.59 0 1,230 -0.0
08/04/2013
5.61
 12,520 5.63 5.63 5.57 0 0 0
05/04/2013
5.63
 23,460 5.63 5.65 5.61 0 0 0
04/04/2013
5.63
 12,050 5.65 5.65 5.47 67,658 67,658 0
03/04/2013
5.65
 1,160 5.65 5.67 5.65 0 0 0
02/04/2013
5.65
 10,260 5.65 5.69 5.63 0 0 0
01/04/2013
5.65
 8,310 5.63 5.65 5.57 0 0 0
29/03/2013
5.63
 11,610 5.65 5.69 5.61 0 0 0
28/03/2013
5.65
 12,500 5.71 5.71 5.65 0 0 0
27/03/2013
5.71
 11,150 5.71 5.73 5.69 0 0 0
26/03/2013
5.71
 10,620 5.71 5.71 5.69 0 0 0
25/03/2013
5.71
 6,620 5.69 5.71 5.65 0 0 0
22/03/2013
5.69
 8,010 5.73 5.73 5.65 0 0 0
21/03/2013
5.73
 17,240 5.73 5.75 5.65 0 0 0
20/03/2013
5.73
 30,330 5.71 5.73 5.71 0 0 0
19/03/2013
5.71
 9,210 5.78 5.78 5.71 0 0 0
18/03/2013
5.78
 3,290 5.78 5.80 5.78 0 0 0
15/03/2013
5.78
 1,900 5.82 5.82 5.78 0 0 0
14/03/2013
5.82
 7,930 5.88 5.88 5.80 0 0 0
13/03/2013
5.88
 16,290 5.92 5.94 5.84 160 0 0.0
12/03/2013
5.92
 4,190 5.94 6.00 5.92 115,068 115,068 0
11/03/2013
5.94
 6,030 5.94 5.94 5.86 0 0 0
08/03/2013
5.94
 6,000 5.94 5.94 5.88 600 0 0.0
07/03/2013
5.94
 33,570 5.92 6.04 5.84 0 160 -0.0
06/03/2013
5.92
 6,220 5.80 5.94 5.84 0 0 0
05/03/2013
5.80
 7,680 5.78 5.94 5.78 0 0 0
04/03/2013
5.78
 32,080 6.04 6.10 5.78 450 600 -0.0
01/03/2013
6.04
 1,020 6.10 6.10 6.04 0 0 0
28/02/2013
6.10
 3,560 5.86 6.12 5.94 0 0 0
27/02/2013
5.86
 6,400 6.04 6.04 5.86 0 0 0
26/02/2013
6.04
 8,090 6.20 6.20 6.04 0 450 -0.0
25/02/2013
6.20
 2,470 6.14 6.20 6.14 10 0 0.0
22/02/2013
6.14
 42,380 6.14 6.26 6.08 2,500 0 0.1
21/02/2013
6.14
 6,970 6.26 6.26 6.14 0 0 0
20/02/2013
6.26
 4,630 6.24 6.28 6.24 0 0 0
19/02/2013
6.24
 4,000 6.44 6.44 6.14 0 0 0
18/02/2013
6.44
 32,050 6.22 6.50 6.22 0 2,500 -0.1
08/02/2013
6.22
 14,150 6.20 6.22 6.14 0 0 0
07/02/2013
6.20
 44,480 6.20 6.24 6.14 59,000 47,000 0.4
06/02/2013
6.20
 14,880 6.08 6.20 6.08 0 0 0
05/02/2013
6.08
 12,620 6.22 6.24 6.08 0 0 0
04/02/2013
6.22
 11,890 6.22 6.28 6.22 9,470 0 0.3
01/02/2013
6.22
 38,040 6.20 6.28 6.18 96,374 71,844 0.8
31/01/2013
6.20
 20,360 6.20 6.28 6.20 17,000 0 0.5
30/01/2013
6.20
 70,470 6.20 6.24 6.14 0 0 0
29/01/2013
6.20
 58,040 6.24 6.24 6.08 35,960 45,430 -0.3
28/01/2013
6.24
 81,310 6.24 6.44 6.16 28,000 36,530 -0.3
25/01/2013
6.24
 36,470 6.22 6.32 6.22 7,000 17,000 -0.3
24/01/2013
6.22
 98,010 6.08 6.22 6.08 33,820 0 1.0
23/01/2013
6.08
 95,490 6.08 6.30 6.06 41,020 0 1.3
22/01/2013
6.08
 135,330 6.48 6.48 6.08 39,460 26,890 0.4
21/01/2013
6.48
 95,680 6.54 6.54 6.44 66,300 8,110 1.9
18/01/2013
6.54
 132,630 6.58 6.58 6.54 83,980 29,340 1.8
17/01/2013
6.58
 116,680 6.60 6.62 6.54 90,970 45,500 1.5
16/01/2013
6.60
 187,050 6.66 6.89 6.58 12,990 39,460 -0.9
15/01/2013
6.66
 156,030 6.60 6.66 6.54 77,000 66,300 0.4
14/01/2013
6.60
 170,550 6.62 6.66 6.60 74,100 83,900 -0.3
11/01/2013
6.62
 383,500 6.54 6.62 6.54 214,740 111,050 3.4
10/01/2013
6.54
 122,890 6.60 6.64 6.54 99,920 12,420 2.9
09/01/2013
6.60
 43,670 6.44 6.62 6.48 3,670 1,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |