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)
28/10/2011
5.67
 243,640 5.61 5.73 5.61 0 0 0
27/10/2011
5.61
 158,940 5.65 5.67 5.58 0 0 0
26/10/2011
5.65
 105,180 5.64 5.69 5.62 0 0 0
25/10/2011
5.64
 131,270 5.67 5.72 5.62 5,000 0 0.2
24/10/2011
5.67
 93,240 5.67 5.76 5.65 0 0 0
21/10/2011
5.67
 175,480 5.73 5.79 5.67 1,000 2,000 -0.0
20/10/2011
5.73
 138,790 5.82 5.82 5.65 2,000 0 0.1
19/10/2011
5.82
 131,110 5.82 5.90 5.73 0 11,200 -0.4
18/10/2011
5.82
 276,740 5.69 5.96 5.75 0 0 0
17/10/2011
5.69
 122,470 5.76 5.81 5.61 2,300 0 0.1
14/10/2011
5.76
 184,790 5.76 5.86 5.64 55,000 0 2.1
13/10/2011
5.76
 185,400 5.64 5.81 5.58 42,980 0 1.6
12/10/2011
5.64
 337,020 5.53 5.72 5.42 150,240 20,450 4.7
11/10/2011
5.53
 440,900 5.81 5.89 5.53 0 30,000 -1.1
10/10/2011
5.81
 221,720 5.95 6.00 5.81 0 10,000 -0.4
07/10/2011
5.95
 222,080 5.89 6.01 5.84 0 0 0
06/10/2011
5.89
 233,410 5.95 6.10 5.84 0 2,000 -0.1
05/10/2011
5.95
 188,370 6.01 6.10 5.81 200,000 200,000 0
04/10/2011
6.01
 185,540 6.32 6.32 6.01 0 20,660 -0.8
03/10/2011
6.32
 296,210 6.04 6.34 6.06 50,000 40,000 0.4
30/09/2011
6.04
 737,100 5.76 6.04 5.76 100,000 167,420 -2.6
29/09/2011
5.76
 483,200 5.75 5.82 5.70 120,000 24,700 3.5
28/09/2011
5.75
 225,840 5.55 5.75 5.58 160,000 5,500 5.7
27/09/2011
5.55
 147,840 5.51 5.62 5.53 0 3,200 -0.1
26/09/2011
5.51
 123,190 5.65 5.72 5.51 8,000 0 0.3
23/09/2011
5.65
 222,360 5.78 5.84 5.65 24,700 0 0.9
22/09/2011
5.78
 549,540 5.56 5.82 5.55 1,000 25,200 -0.9
21/09/2011
5.56
 145,910 5.55 5.62 5.53 0 2,000 -0.1
20/09/2011
5.55
 142,580 5.62 5.64 5.51 42,700 2,000 1.5
19/09/2011
5.62
 127,520 5.59 5.67 5.58 13,710 1,500 0.4
16/09/2011
5.59
 92,680 5.58 5.64 5.42 114,200 0 4.1
15/09/2011
5.58
 96,580 5.65 5.67 5.39 104,000 0 3.7
14/09/2011
5.65
 238,460 5.47 5.73 5.21 1,247,810 0 44.9
13/09/2011
5.47
 211,660 5.47 5.50 5.21 20,300 300 0.7
12/09/2011
5.47
 253,400 5.72 5.81 5.44 0 0 0
09/09/2011
5.72
 462,320 5.53 5.79 5.58 43,250 0 1.6
08/09/2011
5.53
 160,920 5.27 5.53 5.47 27,990 0 1.0
07/09/2011
5.27
 290,910 5.02 5.27 5.17 49,370 40,000 0.3
06/09/2011
5.02
 235,010 4.79 5.02 4.71 111,950 0 3.5
05/09/2011
4.79
 128,140 4.66 4.79 4.68 68,430 0 2.1
01/09/2011
4.66
 88,640 4.71 4.74 4.66 5,000 0 0.2
31/08/2011
4.71
 154,900 4.72 4.74 4.66 55,860 0 1.7
30/08/2011
4.72
 217,910 4.65 4.79 4.65 0 2,000 -0.1
29/08/2011
4.65
 142,390 4.63 4.79 4.54 43,980 0 1.3
26/08/2011
4.63
 147,070 4.62 4.71 4.62 95,300 0 2.9
25/08/2011
4.62
 141,560 4.71 4.71 4.55 90,410 30,000 1.8
24/08/2011
4.71
 204,590 4.62 4.83 4.62 74,000 11,500 1.9
23/08/2011
4.62
 216,750 4.40 4.62 4.40 36,000 30,250 0.2
22/08/2011
4.40
 307,050 4.20 4.40 4.18 74,300 25,000 1.4
19/08/2011
4.20
 145,180 4.18 4.21 4.15 33,200 0 0.9
18/08/2011
4.18
 177,440 4.21 4.23 4.15 147,990 0 4.0
17/08/2011
4.21
 107,350 4.24 4.26 4.11 3,450 0 0.1
16/08/2011
4.24
 150,170 4.20 4.24 4.18 18,000 0 0.5
15/08/2011
4.20
 65,190 4.15 4.20 4.15 1,000 0 0.0
12/08/2011
4.15
 130,500 4.12 4.15 4.12 0 3,250 -0.1
11/08/2011
4.12
 281,110 4.07 4.12 4.03 23,000 0 0.6
10/08/2011
4.07
 196,090 4.01 4.11 4.03 175,000 0 4.6
09/08/2011
4.01
 68,900 4.07 4.12 3.95 0 0 0
08/08/2011
4.07
 75,410 4.03 4.12 3.98 20,000 0 0.5
05/08/2011
4.03
 63,640 4.11 4.11 4.03 0 0 0
04/08/2011
4.11
 47,930 4.07 4.17 4.06 0 0 0
03/08/2011
4.07
 67,770 4.20 4.20 4.07 0 0 0
02/08/2011
4.20
 124,010 4.21 4.24 4.18 0 0 0
01/08/2011
4.21
 118,350 4.18 4.24 4.15 1,500 0 0.0
29/07/2011
4.18
 59,000 4.18 4.23 4.15 0 0 0
28/07/2011
4.18
 131,460 4.23 4.28 4.09 10 0 0.0
27/07/2011
4.23
 60,360 4.29 4.32 4.18 0 0 0
26/07/2011
4.29
 58,860 4.31 4.34 4.26 0 0 0
25/07/2011
4.31
 127,260 4.14 4.32 4.14 0 0 0
22/07/2011
4.14
 215,520 4.01 4.14 3.98 50,000 0 1.3
21/07/2011
4.01
 97,190 4.00 4.01 3.97 28,000 20,000 0.2
20/07/2011
4.00
 81,260 4.01 4.01 3.98 22,000 33,000 -0.3
19/07/2011
4.01
 69,920 4.01 4.03 3.98 0 0 0
18/07/2011
4.01
 11,568 3.89 4.01 3.90 0 0 0
15/07/2011
3.89
 54,470 3.93 3.95 3.87 12,770 0 0.3
14/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2011
3.93
 194,260 3.90 4.06 3.84 68,500 0 1.7
13/07/2011
3.90
 146,780 3.90 3.90 3.86 33,220 0 0.9
12/07/2011
3.90
 159,320 3.89 3.90 3.80 39,330 0 1.0
11/07/2011
3.89
 83,710 3.95 3.96 3.87 7,440 0 0.2
08/07/2011
3.95
 116,490 3.89 3.95 3.81 11,200 0 0.3
07/07/2011
3.89
 256,150 3.89 3.89 3.78 57,670 20,000 1.0
06/07/2011
3.89
 115,970 3.90 3.93 3.84 0 0 0
05/07/2011
3.90
 74,190 3.81 3.92 3.74 0 150 -0.0
04/07/2011
3.81
 279,520 3.95 3.95 3.77 10,200 5,980 0.1
01/07/2011
3.95
 168,040 4.11 4.13 3.92 20,470 0 0.5
30/06/2011
4.11
 498,360 3.96 4.16 3.86 0 20,000 -0.5
29/06/2011
3.96
 140,430 3.95 3.98 3.92 0 0 0
28/06/2011
3.95
 255,960 3.90 4.02 3.87 0 21,200 -0.6
27/06/2011
3.90
 444,020 3.73 3.90 3.80 0 5,660 -0.1
24/06/2011
3.73
 475,820 3.70 3.73 3.68 357,170 10,000 8.7
23/06/2011
3.70
 575,320 3.71 3.74 3.53 0 79,320 -2.0
22/06/2011
3.71
 357,850 3.70 3.73 3.55 0 500 -0.0
21/06/2011
3.70
 181,840 3.53 3.70 3.53 9,030 0 0.2
20/06/2011
3.53
 862,140 3.37 3.53 3.52 411,500 689,000 -6.6
17/06/2011
3.37
 365,700 3.22 3.37 3.34 45,000 338,950 -6.6
16/06/2011
3.22
 402,380 3.07 3.22 3.14 100 377,100 -8.0
15/06/2011
3.07
 284,070 3.22 3.37 3.07 7,100 277,790 -5.7
14/06/2011
3.22
 149,150 3.38 3.50 3.22 35,000 144,370 -2.4
13/06/2011
3.38
 295,850 3.55 3.55 3.38 10,000 295,150 -6.5
10/06/2011
3.55
 28,790 3.65 3.65 3.55 0 19,850 -0.5

Chính sách bảo mật | Điều khoản sử dụng |