CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

95
0.70
(0.74%)
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)
08/01/2013
6.44
 32,770 6.64 6.66 6.32 4,060 6,200 -0.1
07/01/2013
6.64
 17,310 6.64 6.74 6.64 10,000 0 0.3
04/01/2013
6.64
 35,570 6.80 6.80 6.62 19,570 0 0.7
03/01/2013
6.80
 7,180 6.64 6.89 6.60 0 0 0
02/01/2013
6.64
 17,000 6.85 6.85 6.64 211,460 211,450 0.0
28/12/2012
6.85
 26,420 6.83 6.85 6.80 120,000 100,010 0.7
27/12/2012
6.83
 29,180 6.89 6.93 6.68 10,000 0 0.3
26/12/2012
6.89
 19,090 6.95 6.95 6.74 0 0 0
25/12/2012
6.95
 80,020 6.91 6.95 6.80 57,000 5,400 1.8
24/12/2012
6.91
 93,850 6.74 6.91 6.76 52,090 0 1.8
21/12/2012
6.74
 75,220 6.78 6.78 6.68 182,580 144,860 1.3
20/12/2012
6.78
 177,070 6.83 6.83 6.70 168,740 69,160 3.4
19/12/2012
6.83
 14,420 6.85 6.85 6.60 10,000 0 0.3
18/12/2012
6.85
 265,610 6.80 6.85 6.78 229,530 3,000 7.8
17/12/2012
6.80
 44,800 6.64 6.89 6.64 38,770 20,000 0.6
14/12/2012
6.64
 85,970 6.44 6.76 6.44 56,500 41,750 0.5
13/12/2012
6.44
 156,140 6.44 6.52 6.40 154,540 21,200 4.3
12/12/2012
6.44
 49,010 6.24 6.44 6.22 74,930 45,000 1.0
11/12/2012
6.24
 5,500 6.26 6.26 6.20 5,000 0 0.2
10/12/2012
6.26
 37,070 6.18 6.30 6.18 32,000 0 1.0
07/12/2012
6.18
 5,970 6.24 6.24 6.14 44,670 39,000 0.2
06/12/2012
6.24
 37,520 6.14 6.32 6.14 32,980 32,950 0.0
05/12/2012
6.14
 4,330 6.18 6.18 6.14 0 0 0
04/12/2012
6.18
 60 6.18 6.18 6.12 0 10 -0.0
03/12/2012
6.18
 500 6.32 6.32 6.16 0 0 0
30/11/2012
6.32
 19,890 6.26 6.34 6.16 255,510 240,000 0.5
29/11/2012
6.26
 2,510 6.16 6.30 6.14 0 0 0
28/11/2012
6.16
 5,940 6.20 6.20 6.14 0 2,610 -0.1
27/11/2012
6.20
 9,220 6.20 6.20 6.10 0 5,010 -0.2
26/11/2012
6.20
 4,960 6.20 6.22 6.14 30 0 0.0
23/11/2012
6.20
 67,790 6.22 6.24 6.06 75,500 59,230 0.5
22/11/2012
6.22
 3,670 6.22 6.22 6.14 0 0 0
21/11/2012
6.22
 15,230 6.22 6.22 6.10 0 1,500 -0.0
20/11/2012
6.22
 9,840 6.22 6.22 6.14 0 4,120 -0.1
19/11/2012
6.22
 8,220 6.22 6.24 6.10 70 5,150 -0.2
16/11/2012
6.22
 18,470 6.24 6.24 6.16 30 1,010 -0.0
15/11/2012
6.24
 11,930 6.06 6.30 6.06 70,000 62,000 0.3
14/11/2012
6.06
 850 6.24 6.24 6.06 0 0 0
13/11/2012
6.24
 34,570 6.24 6.24 6.06 0 0 0
12/11/2012
6.24
 18,650 6.32 6.36 6.06 0 0 0
09/11/2012
6.32
 20 6.24 6.32 6.32 271,640 271,640 0
08/11/2012
6.24
 126,500 6.20 6.24 6.04 94,570 11,000 2.6
07/11/2012
6.20
 13,080 6.16 6.24 6.16 105,650 100,920 0.1
06/11/2012
6.16
 29,920 6.24 6.24 6.14 220,000 207,860 0.4
05/11/2012
6.24
 12,000 6.06 6.24 6.24 10,000 0 0.3
02/11/2012
6.06
 9,890 6.34 6.34 6.04 244,310 244,310 0
01/11/2012
6.34
 6,280 6.24 6.34 6.10 5,000 0 0.2
31/10/2012
6.24
 72,150 6.24 6.24 6.02 17,700 26,050 -0.3
30/10/2012
6.24
 3,670 6.24 6.24 6.22 58,990 61,700 -0.1
29/10/2012
6.24
 4,490 6.34 6.54 6.24 54,000 50,000 0.1
26/10/2012
6.34
 3,940 6.42 6.48 6.34 0 0 0
25/10/2012
6.42
 22,020 6.38 6.42 6.22 20,000 6,000 0.5
24/10/2012
6.38
 6,120 6.38 6.38 6.22 5,000 1,000 0.1
23/10/2012
6.38
 22,480 6.32 6.62 6.32 10,000 1,280 0.3
22/10/2012
6.32
 33,330 6.14 6.32 6.14 127,490 101,000 0.8
19/10/2012
6.14
 23,350 6.28 6.30 6.14 21,500 0 0.7
18/10/2012
6.28
 22,200 6.28 6.28 6.20 4,000 0 0.1
17/10/2012
6.28
 55,510 6.30 6.30 6.20 5,500 0 0.2
16/10/2012
6.30
 64,560 6.22 6.38 6.16 135,170 108,160 0.8
15/10/2012
6.22
 60,990 6.24 6.42 6.10 17,000 0 0.5
12/10/2012
6.24
 125,260 6.18 6.24 6.14 56,130 20,000 1.1
11/10/2012
6.18
 90,310 6.14 6.32 6.14 8,300 0 0.3
10/10/2012
6.14
 208,130 5.86 6.14 5.84 154,230 150,900 0.1
09/10/2012
5.86
 197,080 5.86 5.90 5.75 213,770 201,040 0.4
08/10/2012
5.86
 67,140 5.63 5.86 5.69 100,000 100,000 0
05/10/2012
5.63
 12,070 5.63 5.71 5.63 200 5,000 -0.1
04/10/2012
5.63
 1,550 5.65 5.65 5.63 0 0 0
03/10/2012
5.65
 1,430 5.63 5.65 5.45 10 0 0.0
02/10/2012
5.63
 1,840 5.65 5.65 5.55 1,500 0 0.0
01/10/2012
5.65
 7,820 5.67 5.67 5.45 1,390 5,000 -0.1
28/09/2012
5.67
 410 5.65 5.71 5.67 0 0 0
27/09/2012
5.65
 9,420 5.55 5.65 5.55 7,700 0 0.2
26/09/2012
5.55
 8,530 5.65 5.65 5.55 2,400 0 0.1
25/09/2012
5.65
 2,780 5.59 5.65 5.45 1,970 0 0.1
24/09/2012
5.59
 1,580 5.45 5.69 5.59 0 0 0
21/09/2012
5.45
 389,130 5.73 5.80 5.45 377,670 437,890 -1.7
20/09/2012
5.73
 4,690 5.75 5.75 5.55 150,100 151,630 -0.0
19/09/2012
5.75
 11,890 5.78 5.78 5.75 102,390 100,000 0.1
18/09/2012
5.78
 5,150 5.76 5.84 5.75 153,110 153,170 -0.0
17/09/2012
5.76
 3,240 5.86 5.86 5.75 0 0 0
14/09/2012
5.86
 12,820 5.84 5.88 5.84 0 0 0
13/09/2012
5.84
 3,590 5.75 5.90 5.75 1,600 0 0.0
12/09/2012
5.75
 16,000 5.76 5.76 5.65 60,560 50,000 0.3
11/09/2012
5.76
 2,410 5.75 5.80 5.69 0 0 0
10/09/2012
5.75
 87,700 5.75 5.82 5.75 81,980 0 2.4
07/09/2012
5.75
 46,270 5.65 5.82 5.65 215,230 190,000 0.7
06/09/2012
5.65
 30,480 5.86 5.88 5.65 111,400 114,600 -0.1
05/09/2012
5.86
 10,090 5.94 6.12 5.67 3,000 0 0.1
04/09/2012
5.94
 23,900 5.94 6.06 5.94 8,600 17,410 -0.3
31/08/2012
5.94
 12,930 6.24 6.30 5.94 2,000 0 0.1
30/08/2012
6.24
 8,880 6.22 6.38 6.22 1,400 0 0.0
29/08/2012
6.22
 17,480 5.98 6.26 6.10 7,680 0 0.2
28/08/2012
5.98
 5,680 5.71 5.98 5.71 5,000 0 0.2
27/08/2012
5.71
 22,390 6.00 6.14 5.71 170 11,890 -0.3
24/08/2012
6.00
 31,630 5.73 6.00 5.55 9,960 0 0.3
23/08/2012
5.73
 117,550 6.02 6.02 5.73 51,570 0 1.5
22/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
22/08/2012
6.02
 20,570 6.27 6.50 6.02 0 1,600 -0.0
21/08/2012
6.27
 69,140 6.53 6.53 6.21 19,720 0 0.8
20/08/2012
6.53
 7,160 6.55 6.66 6.53 100 0 0.0
17/08/2012
6.55
 13,870 6.53 6.74 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |