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)
08/02/2011
5.56
 81,100 5.55 5.56 5.49 23,320 38,980 -0.6
28/01/2011
5.55
 66,650 5.56 5.61 5.55 60,590 0 2.3
27/01/2011
5.56
 82,160 5.48 5.56 5.46 59,790 0 2.2
26/01/2011
5.48
 33,860 5.45 5.49 5.45 33,020 0 1.2
25/01/2011
5.45
 50,810 5.46 5.48 5.42 41,980 0 1.5
24/01/2011
5.46
 85,350 5.40 5.48 5.40 42,810 0 1.6
21/01/2011
5.40
 47,230 5.34 5.42 5.34 31,980 0 1.2
20/01/2011
5.34
 110,210 5.31 5.34 5.25 84,860 0 3.0
19/01/2011
5.31
 92,660 5.24 5.33 5.25 63,120 1,500 2.2
18/01/2011
5.24
 56,250 5.27 5.27 5.19 55,080 2,400 1.9
17/01/2011
5.27
 12,300 5.25 5.31 5.12 10,000 0 0.4
14/01/2011
5.25
 42,040 5.19 5.27 5.22 40,460 0 1.4
13/01/2011
5.19
 25,020 5.19 5.22 5.19 22,610 400 0.8
12/01/2011
5.19
 17,190 5.19 5.30 5.16 12,850 0 0.4
11/01/2011
5.19
 43,720 5.27 5.27 5.12 40,610 0 1.4
10/01/2011
5.27
 47,620 5.19 5.27 5.12 47,620 0 1.7
07/01/2011
5.19
 54,210 5.19 5.19 5.05 41,710 0 1.5
06/01/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2011
5.19
 41,100 5.13 5.24 5.18 24,230 0 0.8
05/01/2011
5.13
 71,040 5.24 5.24 5.13 49,810 0 1.8
04/01/2011
5.24
 29,460 5.13 5.29 5.22 17,140 0 0.6
31/12/2010
5.13
 67,420 5.08 5.19 5.08 58,450 0 2.1
30/12/2010
5.08
 69,910 5.19 5.19 5.06 28,890 0 1.0
29/12/2010
5.19
 108,500 5.24 5.32 5.19 79,080 0 2.9
28/12/2010
5.24
 70,880 5.28 5.31 5.12 46,050 0 1.7
27/12/2010
5.28
 173,940 5.34 5.34 5.22 130,280 25,000 3.9
24/12/2010
5.34
 124,610 5.42 5.42 5.16 65,960 0 2.4
23/12/2010
5.42
 114,140 5.41 5.47 5.26 103,880 31,980 2.7
22/12/2010
5.41
 159,830 5.39 5.55 5.39 24,950 0 0.9
21/12/2010
5.39
 492,170 5.15 5.39 5.19 67,010 46,400 0.8
20/12/2010
5.15
 454,210 4.90 5.15 4.90 155,350 17,500 4.8
17/12/2010
4.90
 55,050 4.83 4.90 4.79 32,450 10,000 0.8
16/12/2010
4.83
 42,490 4.92 4.92 4.83 23,080 0 0.8
15/12/2010
4.92
 97,540 4.90 4.93 4.83 66,760 34,350 1.1
14/12/2010
4.90
 92,820 4.96 4.96 4.83 62,620 26,100 1.2
13/12/2010
4.96
 147,590 4.87 4.98 4.90 13,310 5,000 0.3
10/12/2010
4.87
 34,150 4.76 4.87 4.76 23,360 0 0.8
09/12/2010
4.76
 60,850 4.79 4.83 4.69 27,400 25,000 0.1
08/12/2010
4.79
 16,410 4.83 4.86 4.76 5,550 0 0.2
07/12/2010
4.83
 62,230 4.89 4.89 4.83 12,810 30,190 -0.6
06/12/2010
4.89
 131,050 4.89 4.90 4.85 7,100 40,680 -1.1
03/12/2010
4.89
 53,960 4.85 4.92 4.83 7,880 22,000 -0.5
02/12/2010
4.85
 43,170 4.86 4.87 4.83 14,250 16,380 -0.1
01/12/2010
4.86
 37,560 4.90 4.92 4.83 18,340 26,170 -0.3
30/11/2010
4.90
 101,250 4.86 5.00 4.86 56,360 54,580 0.1
29/11/2010
4.86
 44,430 4.86 4.86 4.83 44,400 0 1.5
26/11/2010
4.86
 31,250 4.86 4.86 4.83 31,050 5,000 0.9
25/11/2010
4.86
 58,060 4.86 4.87 4.83 39,450 0 1.3
24/11/2010
4.86
 31,530 4.86 4.86 4.76 26,480 5,000 0.7
23/11/2010
4.86
 48,330 4.86 4.86 4.83 41,680 0 1.4
22/11/2010
4.86
 58,000 4.86 4.86 4.67 54,000 5,000 1.6
19/11/2010
4.86
 51,380 4.87 4.89 4.72 39,370 5,000 1.2
18/11/2010
4.87
 51,380 4.75 4.87 4.64 42,360 2,790 1.3
17/11/2010
4.75
 46,370 4.83 4.83 4.75 0 22,690 -0.7
16/11/2010
4.83
 71,110 4.90 4.90 4.77 31,680 36,000 -0.1
15/11/2010
4.90
 55,700 4.93 4.93 4.77 43,940 10,000 1.2
12/11/2010
4.93
 77,330 4.93 4.93 4.76 71,630 0 2.4
11/11/2010
4.93
 23,440 4.96 4.96 4.89 15,000 0 0.5
10/11/2010
4.96
 53,350 4.96 4.98 4.90 18,850 0 0.6
09/11/2010
4.96
 78,850 4.93 4.96 4.89 45,640 0 1.6
08/11/2010
4.93
 103,120 4.92 4.95 4.89 72,210 6,400 2.3
05/11/2010
4.92
 100,750 4.89 4.92 4.83 44,330 32,360 0.4
04/11/2010
4.89
 69,520 4.89 4.90 4.86 16,570 5,000 0.4
03/11/2010
4.89
 71,820 4.89 4.89 4.85 29,530 0 1.0
02/11/2010
4.89
 73,750 4.90 4.90 4.87 26,300 5,000 0.7
01/11/2010
4.90
 32,030 4.90 4.90 4.87 19,460 10,000 0.3
29/10/2010
4.90
 74,090 4.90 4.92 4.89 42,580 29,660 0.4
28/10/2010
4.90
 47,490 4.93 4.93 4.90 30,000 0 1.0
27/10/2010
4.93
 78,790 4.93 4.93 4.87 27,900 0 1.0
26/10/2010
4.93
 72,130 4.86 5.00 4.86 40,000 0 1.4
25/10/2010
4.86
 88,570 4.93 4.93 4.86 61,410 0 2.1
22/10/2010
4.93
 83,400 4.85 4.93 4.79 69,630 0 2.4
21/10/2010
4.85
 109,630 4.86 4.89 4.79 83,460 0 2.8
20/10/2010
4.86
 124,390 4.95 4.95 4.80 189,500 100,000 3.0
19/10/2010
4.95
 134,780 4.96 4.96 4.87 98,300 1,400 3.3
18/10/2010
4.96
 83,070 4.96 4.96 4.90 35,000 0 1.2
15/10/2010
4.96
 57,710 4.95 4.96 4.92 37,950 0 1.3
14/10/2010
4.95
 48,520 4.95 4.96 4.92 30,360 0 1.0
13/10/2010
4.95
 49,280 4.90 4.95 4.83 35,980 0 1.2
12/10/2010
4.90
 25,530 4.98 4.98 4.83 150 0 0.0
11/10/2010
4.98
 87,870 4.98 4.98 4.85 10,410 0 0.4
08/10/2010
4.98
 78,190 4.99 4.99 4.87 25,300 0 0.9
07/10/2010
4.99
 114,000 4.98 4.99 4.90 65,000 0 2.2
06/10/2010
4.98
 118,360 4.90 4.98 4.90 74,860 0 2.6
05/10/2010
4.90
 80,080 4.90 4.90 4.76 37,290 1,000 1.2
04/10/2010
4.90
 118,300 4.90 4.90 4.85 57,100 0 1.9
01/10/2010
4.90
 41,930 4.92 4.96 4.87 14,000 0 0.5
30/09/2010
4.92
 76,250 4.90 4.92 4.86 43,590 0 1.5
29/09/2010
4.90
 60,190 4.87 4.92 4.87 13,750 0 0.5
28/09/2010
4.87
 51,710 4.86 4.87 4.79 11,390 0 0.4
27/09/2010
4.86
 8,920 4.87 4.87 4.76 5,000 0 0.2
24/09/2010
4.87
 13,020 4.87 4.87 4.76 5,000 0 0.2
23/09/2010
4.87
 35,470 4.87 4.87 4.76 15,030 0 0.5
22/09/2010
4.87
 16,170 4.76 4.87 4.72 6,310 0 0.2
21/09/2010
4.76
 68,730 4.98 4.98 4.76 650 54,070 -1.8
20/09/2010
4.98
 44,820 4.90 4.98 4.80 14,820 0 0.5
17/09/2010
4.90
 47,210 4.89 5.09 4.89 5,000 0 0.2
16/09/2010
4.89
 15,530 4.87 4.93 4.86 4,790 3,100 0.1
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2010
4.87
 51,860 4.83 4.98 4.83 15,680 0 0.5
14/09/2010
4.83
 47,330 4.79 4.97 4.79 0 0 0
13/09/2010
4.79
 56,140 4.90 4.97 4.75 19,980 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |