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
(2024-08-20) 		-9.10 -8.43% 30,206,300 15,193 -13.0
98.90
109.30
98.90
2 tháng
(2024-07-22) 		4.70 4.99% 54,537,400 -559 -17.4
93.80
109.30
98.90
3 tháng
(2024-06-21) 		1.20 1.23% 78,255,500 -7,237 -18.0
93.80
109.30
98.90
6 tháng
(2024-03-25) 		2.90 3.02% 165,009,800 -178,341 -132.8
91.50
109.30
98.90
12 tháng
(2023-09-25) 		20.41 26% 286,690,700 -250,856 -138.8
71.57
109.30
98.90
24 tháng
(2022-09-30) 		21.75 28.19% 417,352,200 -1,545,489 -191.9
68.38
109.30
98.90
36 tháng
(2021-10-05) 		30.14 43.84% 616,810,300 1,827,055 226.8
64.64
109.30
98.90
60 tháng
(2019-10-16) 		43.06 77.11% 953,682,430 1,576,132 208.7
31.98
109.30
98.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
3.87
 279,520 4.01 4.01 3.82 10,200 5,980 0.1
01/07/2011
4.01
 168,040 4.17 4.19 3.98 20,470 0 0.5
30/06/2011
4.17
 498,360 4.02 4.22 3.91 0 20,000 -0.5
29/06/2011
4.02
 140,430 4.01 4.04 3.98 0 0 0
28/06/2011
4.01
 255,960 3.96 4.08 3.93 0 21,200 -0.6
27/06/2011
3.96
 444,020 3.78 3.96 3.85 0 5,660 -0.1
24/06/2011
3.78
 475,820 3.75 3.78 3.73 357,170 10,000 8.7
23/06/2011
3.75
 575,320 3.76 3.79 3.58 0 79,320 -2.0
22/06/2011
3.76
 357,850 3.75 3.78 3.60 0 500 -0.0
21/06/2011
3.75
 181,840 3.58 3.75 3.58 9,030 0 0.2
20/06/2011
3.58
 862,140 3.42 3.58 3.57 411,500 689,000 -6.6
17/06/2011
3.42
 365,700 3.26 3.42 3.39 45,000 338,950 -6.6
16/06/2011
3.26
 402,380 3.11 3.26 3.19 100 377,100 -8.0
15/06/2011
3.11
 284,070 3.26 3.42 3.11 7,100 277,790 -5.7
14/06/2011
3.26
 149,150 3.43 3.55 3.26 35,000 144,370 -2.4
13/06/2011
3.43
 295,850 3.60 3.60 3.43 10,000 295,150 -6.5
10/06/2011
3.60
 28,790 3.70 3.70 3.60 0 19,850 -0.5
09/06/2011
3.70
 56,200 3.87 3.91 3.70 0 42,300 -1.0
08/06/2011
3.87
 42,740 3.87 3.87 3.73 16,000 30,000 -0.4
07/06/2011
3.87
 31,730 3.84 3.93 3.69 0 20,090 -0.5
06/06/2011
3.84
 20,750 3.78 3.95 3.66 1,000 6,000 -0.1
03/06/2011
3.78
 39,390 3.78 3.85 3.63 2,500 13,870 -0.3
02/06/2011
3.78
 89,050 3.61 3.78 3.51 0 26,500 -0.7
01/06/2011
3.61
 33,120 3.45 3.61 3.45 9,340 0 0.2
31/05/2011
3.45
 15,980 3.45 3.54 3.33 0 0 0
30/05/2011
3.45
 20,270 3.40 3.48 3.42 9,400 0 0.2
27/05/2011
3.40
 13,510 3.25 3.40 3.37 4,000 0 0.1
26/05/2011
3.25
 10,970 3.10 3.25 2.95 100 0 0.0
25/05/2011
3.10
 34,330 3.23 3.23 3.08 10,080 8,070 0.0
24/05/2011
3.23
 25,160 3.40 3.40 3.23 150 19,320 -0.4
23/05/2011
3.40
 19,490 3.57 3.58 3.40 0 10,240 -0.2
20/05/2011
3.57
 18,420 3.75 3.78 3.57 1,330 8,620 -0.2
19/05/2011
3.75
 15,540 3.84 3.91 3.73 180 0 0.0
18/05/2011
3.84
 21,090 3.84 3.87 3.78 12,680 0 0.3
17/05/2011
3.84
 16,240 3.90 3.90 3.81 1,540 0 0.0
16/05/2011
3.90
 19,680 3.87 3.99 3.90 1,020 0 0.0
13/05/2011
3.87
 12,060 4.04 4.14 3.87 420 0 0.0
12/05/2011
4.04
 15,910 4.07 4.07 4.02 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
4.07
 11,140 4.07 4.14 4.04 0 0 0
10/05/2011
4.07
 15,500 4.05 4.07 4.05 2,000 0 0.1
09/05/2011
4.05
 12,910 4.04 4.16 4.04 0 0 0
06/05/2011
4.04
 14,000 4.16 4.16 4.04 0 0 0
05/05/2011
4.16
 23,660 4.11 4.18 4.10 6,820 0 0.2
04/05/2011
4.11
 12,770 4.14 4.17 4.11 0 0 0
29/04/2011
4.14
 23,550 4.14 4.18 4.10 7,890 0 0.2
28/04/2011
4.14
 20,260 4.18 4.18 4.10 0 0 0
27/04/2011
4.18
 28,180 4.18 4.20 4.17 13,910 1,000 0.4
26/04/2011
4.18
 36,420 4.11 4.18 4.11 7,010 0 0.2
25/04/2011
4.11
 18,110 4.08 4.16 4.08 2,000 0 0.1
22/04/2011
4.08
 15,060 4.18 4.18 4.02 0 0 0
21/04/2011
4.18
 23,300 4.21 4.21 4.04 0 0 0
20/04/2011
4.21
 17,380 4.14 4.21 4.14 17,270 13,600 0.1
19/04/2011
4.14
 11,990 4.10 4.14 4.04 6,930 0 0.2
18/04/2011
4.10
 681 4.16 4.16 4.10 3,410 0 0.1
15/04/2011
4.16
 43,450 4.16 4.17 4.14 7,250 0 0.2
14/04/2011
4.16
 8,800 4.18 4.18 4.11 0 0 0
13/04/2011
4.18
 3,070 4.23 4.30 4.16 0 0 0
08/04/2011
4.23
 10,070 4.23 4.23 4.21 10,010 0 0.3
07/04/2011
4.23
 22,750 4.23 4.29 4.16 355,820 334,500 0.6
06/04/2011
4.23
 15,240 4.16 4.23 4.14 105,500 105,500 0
05/04/2011
4.16
 3,130 4.21 4.21 4.08 500 0 0.0
04/04/2011
4.21
 1,210 4.18 4.21 4.16 0 0 0
01/04/2011
4.18
 2,770 4.18 4.18 4.14 0 0 0
31/03/2011
4.18
 37,350 4.21 4.23 4.16 19,870 0 0.6
30/03/2011
4.21
 23,490 4.18 4.21 4.01 6,840 0 0.2
29/03/2011
4.18
 18,840 4.23 4.27 4.18 0 0 0
28/03/2011
4.23
 24,910 4.23 4.23 4.16 18,220 4,710 0.4
25/03/2011
4.23
 18,210 4.23 4.24 4.23 0 0 0
24/03/2011
4.23
 3,680 4.16 4.30 4.17 0 290 -0.0
23/03/2011
4.16
 55,200 4.14 4.20 4.14 0 24,800 -0.7
22/03/2011
4.14
 71,260 4.35 4.42 4.14 0 68,440 -1.9
21/03/2011
4.35
 4,720 4.30 4.44 4.32 0 1,900 -0.1
18/03/2011
4.30
 29,660 4.30 4.32 4.26 1,250 21,200 -0.6
17/03/2011
4.30
 23,060 4.26 4.30 4.23 0 14,110 -0.4
16/03/2011
4.26
 21,720 4.27 4.33 4.26 0 18,060 -0.5
15/03/2011
4.27
 23,300 4.30 4.38 4.27 0 13,010 -0.4
14/03/2011
4.30
 29,360 4.50 4.50 4.30 2,000 5,000 -0.1
11/03/2011
4.50
 15,440 4.48 4.51 4.48 200 3,000 -0.1
10/03/2011
4.48
 10,200 4.32 4.53 4.45 5,090 0 0.2
09/03/2011
4.32
 46,650 4.36 4.38 4.30 20,000 9,500 0.3
08/03/2011
4.36
 10,470 4.36 4.41 4.32 0 1,990 -0.1
07/03/2011
4.36
 11,520 4.35 4.53 4.35 270 140 0.0
04/03/2011
4.35
 21,000 4.36 4.54 4.35 0 0 0
03/03/2011
4.36
 14,930 4.47 4.50 4.36 0 0 0
02/03/2011
4.47
 21,900 4.69 4.75 4.47 0 0 0
01/03/2011
4.69
 26,000 4.76 4.82 4.69 0 0 0
28/02/2011
4.76
 18,120 4.97 4.97 4.76 0 0 0
25/02/2011
4.97
 9,650 4.84 5.05 4.97 3,520 0 0.1
24/02/2011
4.84
 33,960 5.08 5.08 4.84 0 30,950 -1.0
23/02/2011
5.08
 8,140 4.90 5.13 5.05 5,920 0 0.2
22/02/2011
4.90
 57,330 5.10 5.10 4.85 0 4,500 -0.2
21/02/2011
5.10
 66,280 5.37 5.37 5.10 0 0 0
18/02/2011
5.37
 54,020 5.49 5.49 5.37 42,390 0 1.6
17/02/2011
5.49
 35,770 5.48 5.49 5.40 33,210 6,070 1.0
16/02/2011
5.48
 27,130 5.36 5.49 5.48 27,000 0 1.0
15/02/2011
5.36
 15,290 5.52 5.52 5.34 3,120 0 0.1
14/02/2011
5.52
 37,410 5.55 5.55 5.52 27,000 0 1.0
11/02/2011
5.55
 41,850 5.55 5.55 5.49 27,680 5,000 0.8
10/02/2011
5.55
 43,960 5.55 5.55 5.48 27,000 7,960 0.7
09/02/2011
5.55
 95,990 5.56 5.59 5.55 29,820 21,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |