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)
09/09/2010
5.00
 52,000 4.97 5.04 4.97 10,340 6,050 0.2
08/09/2010
4.97
 105,800 5.01 5.01 4.83 54,080 0 1.9
07/09/2010
5.01
 47,490 5.04 5.04 5.00 11,020 0 0.4
06/09/2010
5.04
 60,390 4.90 5.08 5.03 9,820 0 0.4
01/09/2010
4.90
 71,670 4.90 4.90 4.78 35,190 0 1.2
31/08/2010
4.90
 175,300 4.71 4.90 4.71 77,090 90 2.7
30/08/2010
4.71
 109,910 4.48 4.71 4.62 30,620 0 1.0
27/08/2010
4.48
 50,190 4.31 4.50 4.15 3,380 2,030 0.0
26/08/2010
4.31
 149,060 4.12 4.31 4.20 27,080 0 0.8
25/08/2010
4.12
 79,290 4.26 4.26 4.08 38,140 0 1.1
24/08/2010
4.26
 100,560 4.45 4.45 4.24 30,840 10 0.9
23/08/2010
4.45
 11,100 4.62 4.62 4.45 4,280 3,260 0.0
20/08/2010
4.62
 40,120 4.47 4.62 4.37 31,740 0 1.0
19/08/2010
4.47
 23,830 4.41 4.48 4.41 10,330 0 0.3
18/08/2010
4.41
 15,200 4.62 4.62 4.41 5,540 0 0.2
17/08/2010
4.62
 36,480 4.48 4.62 4.41 20,430 0 0.7
16/08/2010
4.48
 42,540 4.27 4.48 4.43 14,410 15,000 -0.0
13/08/2010
4.27
 56,620 4.22 4.27 4.20 15,700 0 0.5
12/08/2010
4.22
 94,100 4.43 4.43 4.22 300 12,030 -0.4
11/08/2010
4.43
 25,480 4.37 4.55 4.37 120 0 0.0
10/08/2010
4.37
 48,370 4.57 4.57 4.34 90 260 -0.0
09/08/2010
4.57
 12,940 4.76 4.76 4.57 0 0 0
06/08/2010
4.76
 8,250 4.78 4.78 4.72 0 0 0
05/08/2010
4.78
 27,070 4.86 4.90 4.78 10,080 0 0.3
04/08/2010
4.86
 11,290 4.97 4.97 4.82 300 0 0.0
03/08/2010
4.97
 16,210 4.99 5.04 4.97 2,100 0 0.1
02/08/2010
4.99
 11,010 4.99 5.00 4.99 0 0 0
30/07/2010
4.99
 25,920 5.01 5.04 4.97 0 0 0
29/07/2010
5.01
 20,320 5.04 5.06 5.01 300 0 0.0
28/07/2010
5.04
 10,760 5.11 5.18 5.04 0 0 0
27/07/2010
5.11
 23,580 5.22 5.25 5.11 200 4,580 -0.2
26/07/2010
5.22
 17,300 5.25 5.25 5.22 300 0 0.0
23/07/2010
5.25
 30,650 5.27 5.32 5.24 0 0 0
22/07/2010
5.27
 26,430 5.32 5.32 5.27 2,400 3,030 -0.0
21/07/2010
5.32
 18,610 5.35 5.38 5.32 4,600 0 0.2
20/07/2010
5.35
 34,970 5.43 5.43 5.35 22,000 9,730 0.5
19/07/2010
5.43
 35,820 5.43 5.43 5.42 13,000 0 0.5
16/07/2010
5.43
 79,350 5.39 5.43 5.39 13,050 0 0.5
15/07/2010
5.39
 57,360 5.39 5.43 5.39 21,780 2,800 0.7
14/07/2010
5.39
 27,180 5.45 5.46 5.39 0 0 0
13/07/2010
5.45
 93,900 5.38 5.45 5.38 17,280 0 0.7
12/07/2010
5.38
 77,390 5.36 5.38 5.32 34,600 0 1.3
09/07/2010
5.36
 47,760 5.29 5.43 5.35 800 0 0.0
08/07/2010
5.29
 81,210 5.34 5.45 5.29 0 0 0
07/07/2010
5.34
 64,290 5.52 5.52 5.34 27,760 22,950 0.2
06/07/2010
5.52
 41,050 5.57 5.57 5.45 0 20,000 -0.8
05/07/2010
5.57
 107,250 5.53 5.57 5.45 34,450 100 1.3
02/07/2010
5.53
 202,530 5.38 5.53 5.34 1,000 32,230 -1.2
01/07/2010
5.38
 177,140 5.35 5.39 5.32 0 0 0
30/06/2010
5.35
 101,720 5.60 5.60 5.35 20,000 30,250 -0.4
29/06/2010
5.60
 173,630 5.53 5.60 5.46 0 5,000 -0.2
28/06/2010
5.53
 87,200 5.32 5.53 5.29 380 30,000 -1.2
25/06/2010
5.32
 74,000 5.39 5.46 5.32 38,260 14,500 0.9
24/06/2010
5.39
 89,740 5.59 5.60 5.39 37,000 57,370 -0.8
23/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
23/06/2010
5.59
 104,180 5.51 5.67 5.39 10,000 200 0.4
22/06/2010
5.51
 203,240 5.51 5.51 5.46 131,470 120,000 0.7
21/06/2010
5.51
 143,830 5.51 5.51 5.46 80,110 38,000 2.5
18/06/2010
5.51
 134,640 5.46 5.56 5.51 95,290 0 5.6
17/06/2010
5.46
 138,390 5.51 5.51 5.46 106,720 0 6.3
16/06/2010
5.51
 221,590 5.51 5.56 5.46 173,000 148,220 1.5
15/06/2010
5.51
 72,430 5.42 5.51 5.42 53,000 0 3.1
14/06/2010
5.42
 57,720 5.51 5.51 5.42 15,000 0 0.9
11/06/2010
5.51
 181,460 5.51 5.56 5.51 109,200 110,000 -0.0
10/06/2010
5.51
 251,470 5.51 5.51 5.46 195,830 213,750 -1.1
09/06/2010
5.51
 63,070 5.46 5.56 5.46 40,020 21,710 1.1
08/06/2010
5.46
 35,560 5.46 5.51 5.37 420 17,960 -1.0
07/06/2010
5.46
 30,300 5.51 5.51 5.42 0 12,630 -0.7
04/06/2010
5.51
 349,190 5.37 5.60 5.51 0 92,360 -5.5
03/06/2010
5.37
 142,680 5.37 5.42 5.37 162,880 50,000 6.5
02/06/2010
5.37
 33,830 5.46 5.46 5.37 0 8,160 -0.5
01/06/2010
5.46
 21,150 5.42 5.46 5.32 0 0 0
31/05/2010
5.42
 9,900 5.51 5.56 5.42 0 500 -0.0
28/05/2010
5.51
 116,680 5.42 5.56 5.46 0 1,000 -0.1
27/05/2010
5.42
 124,320 5.32 5.42 5.18 0 1,000 -0.1
26/05/2010
5.32
 150,280 5.28 5.37 5.28 11,500 0 0.7
25/05/2010
5.28
 77,980 5.28 5.37 5.28 21,620 500 1.2
24/05/2010
5.28
 25,110 5.18 5.28 5.14 1,000 0 0.1
21/05/2010
5.18
 248,310 5.42 5.42 5.18 34,520 0 1.9
20/05/2010
5.42
 51,460 5.18 5.42 5.14 16,480 0 0.9
19/05/2010
5.18
 84,280 5.37 5.37 5.18 0 18,600 -1.0
18/05/2010
5.37
 49,410 5.37 5.37 5.32 1,000 0 0.1
17/05/2010
5.37
 52,790 5.46 5.46 5.37 600 0 0.0
14/05/2010
5.46
 50,660 5.51 5.60 5.46 0 0 0
13/05/2010
5.51
 110,730 5.51 5.60 5.46 70 1,380 -0.1
12/05/2010
5.51
 116,500 5.60 5.60 5.46 30,000 18,950 0.7
11/05/2010
5.60
 103,840 5.56 5.60 5.51 0 38,550 -2.3
10/05/2010
5.56
 77,280 5.60 5.60 5.51 1,500 0 0.1
07/05/2010
5.60
 153,640 5.74 5.74 5.60 1,200 0 0.1
06/05/2010
5.74
 221,790 5.60 5.84 5.60 0 1,800 -0.1
05/05/2010
5.60
 161,520 5.70 5.70 5.60 5,000 0 0.3
04/05/2010
5.70
 42,660 5.65 5.70 5.65 22,540 0 1.4
29/04/2010
5.65
 48,270 5.65 5.70 5.60 6,370 0 0.4
28/04/2010
5.65
 64,250 5.70 5.70 5.60 23,650 0 1.4
27/04/2010
5.70
 62,710 5.74 5.74 5.65 37,660 0 2.3
26/04/2010
5.74
 102,180 5.74 5.74 5.60 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
5.74
 195,570 5.70 5.98 5.74 64,630 0 4.0
21/04/2010
5.70
 264,130 5.46 5.70 5.56 18,640 300 1.1
20/04/2010
5.46
 68,980 5.51 5.56 5.46 0 140 -0.0
19/04/2010
5.51
 111,930 5.60 5.60 5.51 13,590 500 0.8
16/04/2010
5.60
 70,510 5.70 5.70 5.60 11,080 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |