CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

95.20
0.90
(0.95%)
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)
13/08/2010
4.21
 56,620 4.16 4.21 4.14 15,700 0 0.5
12/08/2010
4.16
 94,100 4.36 4.36 4.16 300 12,030 -0.4
11/08/2010
4.36
 25,480 4.31 4.49 4.31 120 0 0.0
10/08/2010
4.31
 48,370 4.50 4.50 4.28 90 260 -0.0
09/08/2010
4.50
 12,940 4.69 4.69 4.50 0 0 0
06/08/2010
4.69
 8,250 4.71 4.71 4.65 0 0 0
05/08/2010
4.71
 27,070 4.79 4.83 4.71 10,080 0 0.3
04/08/2010
4.79
 11,290 4.90 4.90 4.75 300 0 0.0
03/08/2010
4.90
 16,210 4.91 4.97 4.90 2,100 0 0.1
02/08/2010
4.91
 11,010 4.91 4.93 4.91 0 0 0
30/07/2010
4.91
 25,920 4.94 4.97 4.90 0 0 0
29/07/2010
4.94
 20,320 4.97 4.98 4.94 300 0 0.0
28/07/2010
4.97
 10,760 5.04 5.11 4.97 0 0 0
27/07/2010
5.04
 23,580 5.15 5.18 5.04 200 4,580 -0.2
26/07/2010
5.15
 17,300 5.18 5.18 5.15 300 0 0.0
23/07/2010
5.18
 30,650 5.19 5.25 5.16 0 0 0
22/07/2010
5.19
 26,430 5.25 5.25 5.19 2,400 3,030 -0.0
21/07/2010
5.25
 18,610 5.27 5.30 5.25 4,600 0 0.2
20/07/2010
5.27
 34,970 5.36 5.36 5.27 22,000 9,730 0.5
19/07/2010
5.36
 35,820 5.36 5.36 5.34 13,000 0 0.5
16/07/2010
5.36
 79,350 5.32 5.36 5.32 13,050 0 0.5
15/07/2010
5.32
 57,360 5.32 5.36 5.32 21,780 2,800 0.7
14/07/2010
5.32
 27,180 5.37 5.38 5.32 0 0 0
13/07/2010
5.37
 93,900 5.30 5.37 5.30 17,280 0 0.7
12/07/2010
5.30
 77,390 5.29 5.30 5.25 34,600 0 1.3
09/07/2010
5.29
 47,760 5.22 5.36 5.27 800 0 0.0
08/07/2010
5.22
 81,210 5.26 5.37 5.22 0 0 0
07/07/2010
5.26
 64,290 5.44 5.44 5.26 27,760 22,950 0.2
06/07/2010
5.44
 41,050 5.49 5.49 5.37 0 20,000 -0.8
05/07/2010
5.49
 107,250 5.45 5.49 5.37 34,450 100 1.3
02/07/2010
5.45
 202,530 5.30 5.45 5.26 1,000 32,230 -1.2
01/07/2010
5.30
 177,140 5.27 5.32 5.25 0 0 0
30/06/2010
5.27
 101,720 5.52 5.52 5.27 20,000 30,250 -0.4
29/06/2010
5.52
 173,630 5.45 5.52 5.38 0 5,000 -0.2
28/06/2010
5.45
 87,200 5.25 5.45 5.22 380 30,000 -1.2
25/06/2010
5.25
 74,000 5.32 5.38 5.25 38,260 14,500 0.9
24/06/2010
5.32
 89,740 5.51 5.52 5.32 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
5.51
 104,180 5.43 5.59 5.32 10,000 200 0.4
22/06/2010
5.43
 203,240 5.43 5.43 5.38 131,470 120,000 0.7
21/06/2010
5.43
 143,830 5.43 5.43 5.38 80,110 38,000 2.5
18/06/2010
5.43
 134,640 5.38 5.48 5.43 95,290 0 5.6
17/06/2010
5.38
 138,390 5.43 5.43 5.38 106,720 0 6.3
16/06/2010
5.43
 221,590 5.43 5.48 5.38 173,000 148,220 1.5
15/06/2010
5.43
 72,430 5.34 5.43 5.34 53,000 0 3.1
14/06/2010
5.34
 57,720 5.43 5.43 5.34 15,000 0 0.9
11/06/2010
5.43
 181,460 5.43 5.48 5.43 109,200 110,000 -0.0
10/06/2010
5.43
 251,470 5.43 5.43 5.38 195,830 213,750 -1.1
09/06/2010
5.43
 63,070 5.38 5.48 5.38 40,020 21,710 1.1
08/06/2010
5.38
 35,560 5.38 5.43 5.29 420 17,960 -1.0
07/06/2010
5.38
 30,300 5.43 5.43 5.34 0 12,630 -0.7
04/06/2010
5.43
 349,190 5.29 5.52 5.43 0 92,360 -5.5
03/06/2010
5.29
 142,680 5.29 5.34 5.29 162,880 50,000 6.5
02/06/2010
5.29
 33,830 5.38 5.38 5.29 0 8,160 -0.5
01/06/2010
5.38
 21,150 5.34 5.38 5.25 0 0 0
31/05/2010
5.34
 9,900 5.43 5.48 5.34 0 500 -0.0
28/05/2010
5.43
 116,680 5.34 5.48 5.38 0 1,000 -0.1
27/05/2010
5.34
 124,320 5.25 5.34 5.11 0 1,000 -0.1
26/05/2010
5.25
 150,280 5.20 5.29 5.20 11,500 0 0.7
25/05/2010
5.20
 77,980 5.20 5.29 5.20 21,620 500 1.2
24/05/2010
5.20
 25,110 5.11 5.20 5.06 1,000 0 0.1
21/05/2010
5.11
 248,310 5.34 5.34 5.11 34,520 0 1.9
20/05/2010
5.34
 51,460 5.11 5.34 5.06 16,480 0 0.9
19/05/2010
5.11
 84,280 5.29 5.29 5.11 0 18,600 -1.0
18/05/2010
5.29
 49,410 5.29 5.29 5.25 1,000 0 0.1
17/05/2010
5.29
 52,790 5.38 5.38 5.29 600 0 0.0
14/05/2010
5.38
 50,660 5.43 5.52 5.38 0 0 0
13/05/2010
5.43
 110,730 5.43 5.52 5.38 70 1,380 -0.1
12/05/2010
5.43
 116,500 5.52 5.52 5.38 30,000 18,950 0.7
11/05/2010
5.52
 103,840 5.48 5.52 5.43 0 38,550 -2.3
10/05/2010
5.48
 77,280 5.52 5.52 5.43 1,500 0 0.1
07/05/2010
5.52
 153,640 5.66 5.66 5.52 1,200 0 0.1
06/05/2010
5.66
 221,790 5.52 5.75 5.52 0 1,800 -0.1
05/05/2010
5.52
 161,520 5.61 5.61 5.52 5,000 0 0.3
04/05/2010
5.61
 42,660 5.57 5.61 5.57 22,540 0 1.4
29/04/2010
5.57
 48,270 5.57 5.61 5.52 6,370 0 0.4
28/04/2010
5.57
 64,250 5.61 5.61 5.52 23,650 0 1.4
27/04/2010
5.61
 62,710 5.66 5.66 5.57 37,660 0 2.3
26/04/2010
5.66
 102,180 5.66 5.66 5.52 37,170 50,000 -0.8
22/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
22/04/2010
5.66
 195,570 5.61 5.89 5.66 64,630 0 4.0
21/04/2010
5.61
 264,130 5.39 5.61 5.48 18,640 300 1.1
20/04/2010
5.39
 68,980 5.43 5.48 5.39 0 140 -0.0
19/04/2010
5.43
 111,930 5.52 5.52 5.43 13,590 500 0.8
16/04/2010
5.52
 70,510 5.61 5.61 5.52 11,080 0 0.7
15/04/2010
5.61
 73,450 5.52 5.61 5.52 44,880 3,000 2.6
14/04/2010
5.52
 72,670 5.57 5.57 5.52 10,000 0 0.6
13/04/2010
5.57
 65,530 5.57 5.61 5.57 15,000 0 0.9
12/04/2010
5.57
 256,740 5.57 5.66 5.52 13,200 70,000 -3.5
09/04/2010
5.57
 109,390 5.52 5.57 5.52 2,500 1,500 0.1
08/04/2010
5.52
 128,320 5.71 5.75 5.52 33,340 800 2.0
07/04/2010
5.71
 187,120 5.66 5.75 5.57 0 0 0
06/04/2010
5.66
 463,200 5.57 5.84 5.66 80,940 4,000 4.8
05/04/2010
5.57
 329,860 5.34 5.57 5.34 11,100 500 0.6
02/04/2010
5.34
 91,810 5.34 5.39 5.29 19,530 500 1.1
01/04/2010
5.34
 95,420 5.29 5.39 5.25 17,220 0 1.0
31/03/2010
5.29
 124,280 5.25 5.34 5.20 6,960 0 0.4
30/03/2010
5.25
 163,560 5.29 5.34 5.20 0 250 -0.0
29/03/2010
5.29
 254,430 5.25 5.34 5.16 0 0 0
26/03/2010
5.25
 173,340 5.25 5.25 5.07 2,210 0 0.1
25/03/2010
5.25
 117,710 5.29 5.29 5.11 30 0 0.0
24/03/2010
5.29
 184,340 5.39 5.43 5.20 2,930 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |