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)
09/06/2011
3.65
 56,200 3.81 3.86 3.65 0 42,300 -1.0
08/06/2011
3.81
 42,740 3.81 3.81 3.68 16,000 30,000 -0.4
07/06/2011
3.81
 31,730 3.78 3.87 3.64 0 20,090 -0.5
06/06/2011
3.78
 20,750 3.73 3.89 3.61 1,000 6,000 -0.1
03/06/2011
3.73
 39,390 3.73 3.80 3.58 2,500 13,870 -0.3
02/06/2011
3.73
 89,050 3.56 3.73 3.46 0 26,500 -0.7
01/06/2011
3.56
 33,120 3.40 3.56 3.40 9,340 0 0.2
31/05/2011
3.40
 15,980 3.40 3.49 3.28 0 0 0
30/05/2011
3.40
 20,270 3.35 3.43 3.37 9,400 0 0.2
27/05/2011
3.35
 13,510 3.20 3.35 3.32 4,000 0 0.1
26/05/2011
3.20
 10,970 3.05 3.20 2.91 100 0 0.0
25/05/2011
3.05
 34,330 3.19 3.19 3.04 10,080 8,070 0.0
24/05/2011
3.19
 25,160 3.35 3.35 3.19 150 19,320 -0.4
23/05/2011
3.35
 19,490 3.52 3.53 3.35 0 10,240 -0.2
20/05/2011
3.52
 18,420 3.70 3.73 3.52 1,330 8,620 -0.2
19/05/2011
3.70
 15,540 3.78 3.86 3.68 180 0 0.0
18/05/2011
3.78
 21,090 3.78 3.81 3.73 12,680 0 0.3
17/05/2011
3.78
 16,240 3.84 3.84 3.75 1,540 0 0.0
16/05/2011
3.84
 19,680 3.81 3.93 3.84 1,020 0 0.0
13/05/2011
3.81
 12,060 3.98 4.08 3.81 420 0 0.0
12/05/2011
3.98
 15,910 4.01 4.01 3.96 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2011
4.01
 11,140 4.01 4.08 3.98 0 0 0
10/05/2011
4.01
 15,500 3.99 4.01 3.99 2,000 0 0.1
09/05/2011
3.99
 12,910 3.98 4.10 3.98 0 0 0
06/05/2011
3.98
 14,000 4.10 4.10 3.98 0 0 0
05/05/2011
4.10
 23,660 4.05 4.13 4.04 6,820 0 0.2
04/05/2011
4.05
 12,770 4.08 4.11 4.05 0 0 0
29/04/2011
4.08
 23,550 4.08 4.13 4.04 7,890 0 0.2
28/04/2011
4.08
 20,260 4.13 4.13 4.04 0 0 0
27/04/2011
4.13
 28,180 4.13 4.14 4.11 13,910 1,000 0.4
26/04/2011
4.13
 36,420 4.05 4.13 4.05 7,010 0 0.2
25/04/2011
4.05
 18,110 4.02 4.10 4.02 2,000 0 0.1
22/04/2011
4.02
 15,060 4.13 4.13 3.96 0 0 0
21/04/2011
4.13
 23,300 4.15 4.15 3.98 0 0 0
20/04/2011
4.15
 17,380 4.08 4.15 4.08 17,270 13,600 0.1
19/04/2011
4.08
 11,990 4.04 4.08 3.98 6,930 0 0.2
18/04/2011
4.04
 681 4.10 4.10 4.04 3,410 0 0.1
15/04/2011
4.10
 43,450 4.10 4.11 4.08 7,250 0 0.2
14/04/2011
4.10
 8,800 4.13 4.13 4.05 0 0 0
13/04/2011
4.13
 3,070 4.17 4.24 4.10 0 0 0
08/04/2011
4.17
 10,070 4.17 4.17 4.15 10,010 0 0.3
07/04/2011
4.17
 22,750 4.17 4.23 4.10 355,820 334,500 0.6
06/04/2011
4.17
 15,240 4.10 4.17 4.08 105,500 105,500 0
05/04/2011
4.10
 3,130 4.15 4.15 4.02 500 0 0.0
04/04/2011
4.15
 1,210 4.13 4.15 4.10 0 0 0
01/04/2011
4.13
 2,770 4.13 4.13 4.08 0 0 0
31/03/2011
4.13
 37,350 4.15 4.17 4.10 19,870 0 0.6
30/03/2011
4.15
 23,490 4.13 4.15 3.95 6,840 0 0.2
29/03/2011
4.13
 18,840 4.17 4.21 4.13 0 0 0
28/03/2011
4.17
 24,910 4.17 4.17 4.10 18,220 4,710 0.4
25/03/2011
4.17
 18,210 4.17 4.18 4.17 0 0 0
24/03/2011
4.17
 3,680 4.10 4.24 4.11 0 290 -0.0
23/03/2011
4.10
 55,200 4.08 4.14 4.08 0 24,800 -0.7
22/03/2011
4.08
 71,260 4.29 4.36 4.08 0 68,440 -1.9
21/03/2011
4.29
 4,720 4.24 4.37 4.26 0 1,900 -0.1
18/03/2011
4.24
 29,660 4.24 4.26 4.20 1,250 21,200 -0.6
17/03/2011
4.24
 23,060 4.20 4.24 4.17 0 14,110 -0.4
16/03/2011
4.20
 21,720 4.21 4.27 4.20 0 18,060 -0.5
15/03/2011
4.21
 23,300 4.24 4.32 4.21 0 13,010 -0.4
14/03/2011
4.24
 29,360 4.43 4.43 4.24 2,000 5,000 -0.1
11/03/2011
4.43
 15,440 4.42 4.45 4.42 200 3,000 -0.1
10/03/2011
4.42
 10,200 4.26 4.46 4.39 5,090 0 0.2
09/03/2011
4.26
 46,650 4.30 4.32 4.24 20,000 9,500 0.3
08/03/2011
4.30
 10,470 4.30 4.34 4.26 0 1,990 -0.1
07/03/2011
4.30
 11,520 4.29 4.46 4.29 270 140 0.0
04/03/2011
4.29
 21,000 4.30 4.48 4.29 0 0 0
03/03/2011
4.30
 14,930 4.40 4.43 4.30 0 0 0
02/03/2011
4.40
 21,900 4.62 4.68 4.40 0 0 0
01/03/2011
4.62
 26,000 4.70 4.75 4.62 0 0 0
28/02/2011
4.70
 18,120 4.90 4.90 4.70 0 0 0
25/02/2011
4.90
 9,650 4.77 4.97 4.90 3,520 0 0.1
24/02/2011
4.77
 33,960 5.00 5.00 4.77 0 30,950 -1.0
23/02/2011
5.00
 8,140 4.83 5.06 4.97 5,920 0 0.2
22/02/2011
4.83
 57,330 5.03 5.03 4.78 0 4,500 -0.2
21/02/2011
5.03
 66,280 5.30 5.30 5.03 0 0 0
18/02/2011
5.30
 54,020 5.41 5.41 5.30 42,390 0 1.6
17/02/2011
5.41
 35,770 5.40 5.41 5.32 33,210 6,070 1.0
16/02/2011
5.40
 27,130 5.28 5.41 5.40 27,000 0 1.0
15/02/2011
5.28
 15,290 5.44 5.44 5.27 3,120 0 0.1
14/02/2011
5.44
 37,410 5.47 5.47 5.44 27,000 0 1.0
11/02/2011
5.47
 41,850 5.47 5.47 5.41 27,680 5,000 0.8
10/02/2011
5.47
 43,960 5.47 5.47 5.40 27,000 7,960 0.7
09/02/2011
5.47
 95,990 5.49 5.51 5.47 29,820 21,800 0.3
08/02/2011
5.49
 81,100 5.47 5.49 5.41 23,320 38,980 -0.6
28/01/2011
5.47
 66,650 5.49 5.53 5.47 60,590 0 2.3
27/01/2011
5.49
 82,160 5.40 5.49 5.38 59,790 0 2.2
26/01/2011
5.40
 33,860 5.37 5.41 5.37 33,020 0 1.2
25/01/2011
5.37
 50,810 5.38 5.40 5.34 41,980 0 1.5
24/01/2011
5.38
 85,350 5.32 5.40 5.32 42,810 0 1.6
21/01/2011
5.32
 47,230 5.27 5.34 5.27 31,980 0 1.2
20/01/2011
5.27
 110,210 5.24 5.27 5.18 84,860 0 3.0
19/01/2011
5.24
 92,660 5.16 5.25 5.18 63,120 1,500 2.2
18/01/2011
5.16
 56,250 5.19 5.19 5.12 55,080 2,400 1.9
17/01/2011
5.19
 12,300 5.18 5.24 5.05 10,000 0 0.4
14/01/2011
5.18
 42,040 5.12 5.19 5.15 40,460 0 1.4
13/01/2011
5.12
 25,020 5.12 5.15 5.12 22,610 400 0.8
12/01/2011
5.12
 17,190 5.12 5.22 5.09 12,850 0 0.4
11/01/2011
5.12
 43,720 5.19 5.19 5.05 40,610 0 1.4
10/01/2011
5.19
 47,620 5.12 5.19 5.05 47,620 0 1.7
07/01/2011
5.12
 54,210 5.12 5.12 4.97 41,710 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |