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)
05/01/2011
5.06
 71,040 5.16 5.16 5.06 49,810 0 1.8
04/01/2011
5.16
 29,460 5.06 5.22 5.15 17,140 0 0.6
31/12/2010
5.06
 67,420 5.00 5.12 5.00 58,450 0 2.1
30/12/2010
5.00
 69,910 5.12 5.12 4.99 28,890 0 1.0
29/12/2010
5.12
 108,500 5.16 5.25 5.12 79,080 0 2.9
28/12/2010
5.16
 70,880 5.20 5.23 5.05 46,050 0 1.7
27/12/2010
5.20
 173,940 5.26 5.26 5.15 130,280 25,000 3.9
24/12/2010
5.26
 124,610 5.35 5.35 5.09 65,960 0 2.4
23/12/2010
5.35
 114,140 5.33 5.39 5.19 103,880 31,980 2.7
22/12/2010
5.33
 159,830 5.32 5.47 5.32 24,950 0 0.9
21/12/2010
5.32
 492,170 5.08 5.32 5.12 67,010 46,400 0.8
20/12/2010
5.08
 454,210 4.83 5.08 4.83 155,350 17,500 4.8
17/12/2010
4.83
 55,050 4.76 4.83 4.72 32,450 10,000 0.8
16/12/2010
4.76
 42,490 4.85 4.85 4.76 23,080 0 0.8
15/12/2010
4.85
 97,540 4.83 4.86 4.76 66,760 34,350 1.1
14/12/2010
4.83
 92,820 4.89 4.89 4.76 62,620 26,100 1.2
13/12/2010
4.89
 147,590 4.81 4.90 4.83 13,310 5,000 0.3
10/12/2010
4.81
 34,150 4.69 4.81 4.69 23,360 0 0.8
09/12/2010
4.69
 60,850 4.72 4.76 4.62 27,400 25,000 0.1
08/12/2010
4.72
 16,410 4.76 4.79 4.69 5,550 0 0.2
07/12/2010
4.76
 62,230 4.82 4.82 4.76 12,810 30,190 -0.6
06/12/2010
4.82
 131,050 4.82 4.83 4.78 7,100 40,680 -1.1
03/12/2010
4.82
 53,960 4.78 4.85 4.76 7,880 22,000 -0.5
02/12/2010
4.78
 43,170 4.79 4.81 4.76 14,250 16,380 -0.1
01/12/2010
4.79
 37,560 4.83 4.85 4.76 18,340 26,170 -0.3
30/11/2010
4.83
 101,250 4.79 4.93 4.79 56,360 54,580 0.1
29/11/2010
4.79
 44,430 4.79 4.79 4.76 44,400 0 1.5
26/11/2010
4.79
 31,250 4.79 4.79 4.76 31,050 5,000 0.9
25/11/2010
4.79
 58,060 4.79 4.81 4.76 39,450 0 1.3
24/11/2010
4.79
 31,530 4.79 4.79 4.69 26,480 5,000 0.7
23/11/2010
4.79
 48,330 4.79 4.79 4.76 41,680 0 1.4
22/11/2010
4.79
 58,000 4.79 4.79 4.61 54,000 5,000 1.6
19/11/2010
4.79
 51,380 4.81 4.82 4.65 39,370 5,000 1.2
18/11/2010
4.81
 51,380 4.68 4.81 4.58 42,360 2,790 1.3
17/11/2010
4.68
 46,370 4.76 4.76 4.68 0 22,690 -0.7
16/11/2010
4.76
 71,110 4.83 4.83 4.71 31,680 36,000 -0.1
15/11/2010
4.83
 55,700 4.86 4.86 4.71 43,940 10,000 1.2
12/11/2010
4.86
 77,330 4.86 4.86 4.69 71,630 0 2.4
11/11/2010
4.86
 23,440 4.89 4.89 4.82 15,000 0 0.5
10/11/2010
4.89
 53,350 4.89 4.90 4.83 18,850 0 0.6
09/11/2010
4.89
 78,850 4.86 4.89 4.82 45,640 0 1.6
08/11/2010
4.86
 103,120 4.85 4.88 4.82 72,210 6,400 2.3
05/11/2010
4.85
 100,750 4.82 4.85 4.76 44,330 32,360 0.4
04/11/2010
4.82
 69,520 4.82 4.83 4.79 16,570 5,000 0.4
03/11/2010
4.82
 71,820 4.82 4.82 4.78 29,530 0 1.0
02/11/2010
4.82
 73,750 4.83 4.83 4.81 26,300 5,000 0.7
01/11/2010
4.83
 32,030 4.83 4.83 4.81 19,460 10,000 0.3
29/10/2010
4.83
 74,090 4.83 4.85 4.82 42,580 29,660 0.4
28/10/2010
4.83
 47,490 4.86 4.86 4.83 30,000 0 1.0
27/10/2010
4.86
 78,790 4.86 4.86 4.81 27,900 0 1.0
26/10/2010
4.86
 72,130 4.79 4.93 4.79 40,000 0 1.4
25/10/2010
4.79
 88,570 4.86 4.86 4.79 61,410 0 2.1
22/10/2010
4.86
 83,400 4.78 4.86 4.72 69,630 0 2.4
21/10/2010
4.78
 109,630 4.79 4.82 4.72 83,460 0 2.8
20/10/2010
4.79
 124,390 4.88 4.88 4.73 189,500 100,000 3.0
19/10/2010
4.88
 134,780 4.89 4.89 4.81 98,300 1,400 3.3
18/10/2010
4.89
 83,070 4.89 4.89 4.83 35,000 0 1.2
15/10/2010
4.89
 57,710 4.88 4.89 4.85 37,950 0 1.3
14/10/2010
4.88
 48,520 4.88 4.89 4.85 30,360 0 1.0
13/10/2010
4.88
 49,280 4.83 4.88 4.76 35,980 0 1.2
12/10/2010
4.83
 25,530 4.90 4.90 4.76 150 0 0.0
11/10/2010
4.90
 87,870 4.90 4.90 4.78 10,410 0 0.4
08/10/2010
4.90
 78,190 4.92 4.92 4.81 25,300 0 0.9
07/10/2010
4.92
 114,000 4.90 4.92 4.83 65,000 0 2.2
06/10/2010
4.90
 118,360 4.83 4.90 4.83 74,860 0 2.6
05/10/2010
4.83
 80,080 4.83 4.83 4.69 37,290 1,000 1.2
04/10/2010
4.83
 118,300 4.83 4.83 4.78 57,100 0 1.9
01/10/2010
4.83
 41,930 4.85 4.89 4.81 14,000 0 0.5
30/09/2010
4.85
 76,250 4.83 4.85 4.79 43,590 0 1.5
29/09/2010
4.83
 60,190 4.81 4.85 4.81 13,750 0 0.5
28/09/2010
4.81
 51,710 4.79 4.81 4.72 11,390 0 0.4
27/09/2010
4.79
 8,920 4.81 4.81 4.69 5,000 0 0.2
24/09/2010
4.81
 13,020 4.81 4.81 4.69 5,000 0 0.2
23/09/2010
4.81
 35,470 4.81 4.81 4.69 15,030 0 0.5
22/09/2010
4.81
 16,170 4.69 4.81 4.65 6,310 0 0.2
21/09/2010
4.69
 68,730 4.90 4.90 4.69 650 54,070 -1.8
20/09/2010
4.90
 44,820 4.83 4.90 4.73 14,820 0 0.5
17/09/2010
4.83
 47,210 4.82 5.02 4.82 5,000 0 0.2
16/09/2010
4.82
 15,530 4.81 4.86 4.79 4,790 3,100 0.1
15/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/09/2010
4.81
 51,860 4.76 4.90 4.76 15,680 0 0.5
14/09/2010
4.76
 47,330 4.72 4.90 4.72 0 0 0
13/09/2010
4.72
 56,140 4.83 4.90 4.68 19,980 0 0.7
10/09/2010
4.83
 65,630 4.93 4.96 4.83 3,280 0 0.1
09/09/2010
4.93
 52,000 4.90 4.97 4.90 10,340 6,050 0.2
08/09/2010
4.90
 105,800 4.94 4.94 4.76 54,080 0 1.9
07/09/2010
4.94
 47,490 4.97 4.97 4.93 11,020 0 0.4
06/09/2010
4.97
 60,390 4.83 5.01 4.96 9,820 0 0.4
01/09/2010
4.83
 71,670 4.83 4.83 4.71 35,190 0 1.2
31/08/2010
4.83
 175,300 4.64 4.83 4.64 77,090 90 2.7
30/08/2010
4.64
 109,910 4.42 4.64 4.56 30,620 0 1.0
27/08/2010
4.42
 50,190 4.25 4.43 4.09 3,380 2,030 0.0
26/08/2010
4.25
 149,060 4.06 4.25 4.14 27,080 0 0.8
25/08/2010
4.06
 79,290 4.20 4.20 4.02 38,140 0 1.1
24/08/2010
4.20
 100,560 4.39 4.39 4.18 30,840 10 0.9
23/08/2010
4.39
 11,100 4.56 4.56 4.39 4,280 3,260 0.0
20/08/2010
4.56
 40,120 4.40 4.56 4.31 31,740 0 1.0
19/08/2010
4.40
 23,830 4.35 4.42 4.35 10,330 0 0.3
18/08/2010
4.35
 15,200 4.56 4.56 4.35 5,540 0 0.2
17/08/2010
4.56
 36,480 4.42 4.56 4.35 20,430 0 0.7
16/08/2010
4.42
 42,540 4.21 4.42 4.36 14,410 15,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |