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
(2024-12-16) 		-3.90 -3.97% 9,982,100 14,600 -1.2
93.80
98.20
94.30
2 tháng
(2024-11-18) 		2.40 2.61% 24,013,300 1,083,325 98.9
91.70
98.20
94.30
3 tháng
(2024-10-17) 		-0.80 -0.84% 41,362,300 1,044,867 88.1
91.40
98.20
94.30
6 tháng
(2024-07-19) 		-0.04 -0.04% 115,786,300 843,455 67.4
91.40
107.75
94.30
12 tháng
(2024-01-22) 		8.36 9.73% 285,546,200 -189,081 -53.0
85.94
107.75
94.30
24 tháng
(2023-01-27) 		3.92 4.33% 455,031,600 -1,309,756 -90.1
67.60
107.75
94.30
36 tháng
(2022-02-07) 		18.86 24.99% 628,571,200 4,416,820 565.0
67.40
107.75
94.30
60 tháng
(2020-02-11) 		39.52 72.15% 968,117,780 699,117 209.8
31.52
107.75
94.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2012
6.13
 38,840 6.12 6.15 6.07 20,000 0 0.8
23/03/2012
6.12
 135,850 6.13 6.18 6.10 40,150 0 1.5
22/03/2012
6.13
 63,060 6.13 6.15 6.10 13,450 0 0.5
21/03/2012
6.13
 152,860 6.12 6.26 6.10 62,940 30,860 1.2
20/03/2012
6.12
 73,680 6.13 6.15 6.07 25,080 17,710 0.3
19/03/2012
6.13
 224,070 6.12 6.17 6.06 40,000 50,000 -0.4
16/03/2012
6.12
 180,770 6.34 6.37 6.12 26,320 62,600 -1.4
15/03/2012
6.34
 107,030 6.18 6.34 6.06 53,490 11,970 1.6
14/03/2012
6.18
 119,320 6.07 6.18 6.04 64,680 0 2.5
13/03/2012
6.07
 238,830 6.04 6.13 6.01 80,000 3,500 2.9
12/03/2012
6.04
 93,650 6.04 6.17 6.04 8,000 5,000 0.1
09/03/2012
6.04
 117,660 6.06 6.17 6.01 32,000 0 1.2
08/03/2012
6.06
 149,050 6.26 6.31 6.04 34,000 1,000 1.3
07/03/2012
6.26
 188,120 6.53 6.53 6.26 37,560 500 1.5
06/03/2012
6.53
 264,090 6.87 6.87 6.53 18,090 50,000 -1.3
05/03/2012
6.87
 179,670 6.79 7.02 6.83 35,170 1,500 1.5
02/03/2012
6.79
 125,230 6.79 6.90 6.64 2,470 5,000 -0.1
01/03/2012
6.79
 237,500 6.50 6.79 6.53 45,230 1,500 1.9
29/02/2012
6.50
 318,960 6.20 6.50 6.15 118,320 1,000 4.6
28/02/2012
6.20
 158,590 6.25 6.28 6.12 108,620 1,500 4.2
27/02/2012
6.25
 116,350 6.23 6.25 6.17 21,810 6,320 0.6
24/02/2012
6.23
 229,810 6.09 6.28 6.09 49,140 0 1.9
23/02/2012
6.09
 271,210 5.94 6.10 5.88 45,220 42,000 0.1
22/02/2012
5.94
 137,950 6.01 6.01 5.93 10,000 44,000 -1.3
21/02/2012
6.01
 104,280 6.09 6.12 6.01 30,000 31,000 -0.0
20/02/2012
6.09
 90,930 6.09 6.13 6.07 31,000 41,000 -0.4
17/02/2012
6.09
 15,100 6.10 6.17 6.09 8,800 2,000 0.3
16/02/2012
6.10
 26,240 6.12 6.12 6.09 15,730 0 0.6
15/02/2012
6.12
 38,150 6.12 6.17 6.07 11,580 0 0.4
14/02/2012
6.12
 56,180 6.04 6.12 6.04 33,630 0 1.3
13/02/2012
6.04
 26,100 6.12 6.12 6.02 8,750 0 0.3
10/02/2012
6.12
 35,830 6.07 6.12 6.01 27,020 0 1.0
09/02/2012
6.07
 33,680 6.12 6.12 6.07 11,000 2,100 0.3
08/02/2012
6.12
 101,350 6.12 6.17 6.09 43,470 26,570 0.7
07/02/2012
6.12
 136,930 6.12 6.15 6.09 90,780 51,140 1.5
06/02/2012
6.12
 56,020 6.17 6.20 6.10 36,990 31,290 0.2
03/02/2012
6.17
 179,440 6.15 6.33 6.15 132,260 75,620 2.2
02/02/2012
6.15
 153,590 6.07 6.25 6.07 70,840 68,920 0.1
01/02/2012
6.07
 70,690 6.12 6.12 6.04 17,880 20,650 -0.1
31/01/2012
6.12
 82,210 6.17 6.18 6.09 500 13,200 -0.5
30/01/2012
6.17
 52,660 6.15 6.20 6.10 5,520 4,000 0.1
20/01/2012
6.15
 61,490 6.13 6.17 6.10 0 2,980 -0.1
19/01/2012
6.13
 103,890 6.09 6.17 5.99 25,400 35,000 -0.4
18/01/2012
6.09
 27,190 5.88 6.09 5.91 0 0 0
17/01/2012
5.88
 59,730 6.09 6.09 5.88 1,500 0 0.1
16/01/2012
6.09
 88,060 6.04 6.09 5.94 1,800 32,370 -1.1
13/01/2012
6.04
 59,340 6.15 6.17 6.04 0 10,000 -0.4
12/01/2012
6.15
 34,870 6.15 6.15 6.04 0 0 0
11/01/2012
6.15
 29,780 6.15 6.18 6.10 0 0 0
10/01/2012
6.15
 55,220 6.13 6.15 6.06 1,500 3,870 -0.1
09/01/2012
6.13
 75,280 6.25 6.26 6.10 0 0 0
06/01/2012
6.25
 100,550 6.23 6.29 6.17 50,000 27,090 0.9
05/01/2012
6.23
 103,500 6.20 6.23 6.12 64,110 0 2.5
04/01/2012
6.20
 36,660 6.34 6.36 6.20 0 260 -0.0
03/01/2012
6.34
 59,520 6.39 6.44 6.23 56,900 0 2.3
30/12/2011
6.39
 233,960 6.44 6.44 6.29 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
6.44
 140,300 6.13 6.44 6.10 0 22,820 -0.9
28/12/2011
6.13
 132,380 6.12 6.20 5.95 54,610 33,250 0.8
27/12/2011
6.12
 97,370 6.09 6.26 5.92 1,500 33,660 -1.2
26/12/2011
6.09
 85,860 6.04 6.09 5.90 500 0 0.0
23/12/2011
6.04
 82,770 6.03 6.12 5.87 10,000 9,470 0.0
22/12/2011
6.03
 323,370 6.04 6.04 5.82 0 137,650 -5.3
21/12/2011
6.04
 100,250 6.09 6.12 5.90 500 0 0.0
20/12/2011
6.09
 117,480 6.35 6.35 6.07 11,060 0 0.4
19/12/2011
6.35
 600,890 6.32 6.38 6.13 402,000 235,280 6.8
16/12/2011
6.32
 783,440 6.03 6.32 5.98 578,070 291,210 11.4
15/12/2011
6.03
 290,780 6.03 6.03 5.93 224,070 15,000 8.1
14/12/2011
6.03
 140,330 5.96 6.03 5.96 179,000 0 6.9
13/12/2011
5.96
 118,880 6.04 6.07 5.96 52,000 0 2.0
12/12/2011
6.04
 95,590 5.81 6.09 5.78 29,680 0 1.1
09/12/2011
5.81
 178,040 6.01 6.01 5.79 41,500 0 1.6
08/12/2011
6.01
 245,400 6.29 6.29 6.01 71,000 0 2.8
07/12/2011
6.29
 631,030 6.03 6.32 6.20 381,990 75,500 12.5
06/12/2011
6.03
 70,380 5.75 6.03 6.03 71,980 2,000 2.7
05/12/2011
5.75
 130,570 5.48 5.75 5.75 46,000 101,500 -2.1
02/12/2011
5.48
 226,270 5.45 5.53 5.45 50,000 0 1.8
01/12/2011
5.45
 28,130 5.50 5.50 5.45 500 1,500 -0.0
30/11/2011
5.50
 59,500 5.51 5.56 5.50 0 0 0
29/11/2011
5.51
 52,860 5.51 5.56 5.45 0 0 0
28/11/2011
5.51
 78,790 5.50 5.59 5.48 100,000 500 3.6
25/11/2011
5.50
 58,820 5.50 5.51 5.50 22,470 0 0.8
24/11/2011
5.50
 84,720 5.48 5.50 5.42 400 0 0.0
23/11/2011
5.48
 100,750 5.44 5.48 5.42 5,000 0 0.2
22/11/2011
5.44
 83,390 5.44 5.50 5.44 0 0 0
21/11/2011
5.44
 60,760 5.44 5.47 5.42 0 0 0
18/11/2011
5.44
 136,580 5.42 5.44 5.39 84,450 0 3.0
17/11/2011
5.42
 146,180 5.39 5.47 5.36 83,960 300 2.9
16/11/2011
5.39
 118,850 5.34 5.50 5.34 0 32,700 -1.1
15/11/2011
5.34
 212,430 5.34 5.39 5.17 116,000 0 4.0
14/11/2011
5.34
 225,190 5.34 5.38 5.33 131,590 42,900 3.1
11/11/2011
5.34
 225,300 5.39 5.45 5.34 154,000 97,620 2.0
10/11/2011
5.39
 180,760 5.42 5.42 5.38 160,000 0 5.6
09/11/2011
5.42
 140,540 5.45 5.50 5.42 80,000 1,480 2.8
08/11/2011
5.45
 114,900 5.50 5.55 5.42 0 20,000 -0.7
07/11/2011
5.50
 123,900 5.59 5.64 5.50 3,100 0 0.1
04/11/2011
5.59
 102,710 5.59 5.62 5.55 32,500 15,000 0.6
03/11/2011
5.59
 312,790 5.51 5.62 5.58 149,790 0 5.4
02/11/2011
5.51
 119,310 5.58 5.62 5.51 0 0 0
01/11/2011
5.58
 246,720 5.51 5.67 5.51 128,600 0 4.6
31/10/2011
5.51
 207,800 5.67 5.70 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |