CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

94.40
0.10
(0.11%)
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)
23/03/2010
5.39
 623,330 5.16 5.39 5.16 7,010 0 0.4
22/03/2010
5.16
 103,830 4.93 5.16 5.16 0 3,030 -0.2
19/03/2010
4.93
 161,150 5.02 5.07 4.93 34,360 0 1.9
18/03/2010
5.02
 59,700 4.98 5.07 4.98 19,570 0 1.1
17/03/2010
4.98
 85,800 5.11 5.11 4.98 20,500 0 1.1
16/03/2010
5.11
 64,200 5.20 5.20 5.02 10,000 0 0.6
15/03/2010
5.20
 89,890 5.20 5.29 5.20 21,440 0 1.2
12/03/2010
5.20
 123,540 5.11 5.20 5.11 32,910 7,500 1.4
11/03/2010
5.11
 53,730 5.16 5.16 5.11 480 0 0.0
10/03/2010
5.16
 55,930 5.20 5.20 5.11 0 0 0
09/03/2010
5.20
 183,740 5.07 5.20 5.07 35,020 100 2.0
08/03/2010
5.07
 68,060 5.02 5.11 5.02 0 0 0
05/03/2010
5.02
 73,590 4.98 5.02 4.98 1,550 0 0.1
04/03/2010
4.98
 122,200 4.98 5.16 4.98 0 0 0
03/03/2010
4.98
 41,050 4.93 4.98 4.93 0 0 0
02/03/2010
4.93
 33,140 5.02 5.07 4.93 0 2,150 -0.1
01/03/2010
5.02
 50,000 4.84 5.02 4.84 0 0 0
26/02/2010
4.84
 76,240 4.93 4.98 4.84 100 22,960 -1.2
25/02/2010
4.93
 46,560 4.88 4.98 4.88 0 36,490 -2.0
24/02/2010
4.88
 78,440 5.02 5.02 4.88 0 26,740 -1.4
23/02/2010
5.02
 36,860 5.20 5.20 5.02 7,720 0 0.4
22/02/2010
5.20
 21,940 5.20 5.25 5.20 0 0 0
12/02/2010
5.20
 17,850 5.16 5.25 5.20 1,500 0 0.1
11/02/2010
5.16
 18,210 5.11 5.16 5.02 0 0 0
10/02/2010
5.11
 11,170 5.02 5.16 5.07 50 0 0.0
09/02/2010
5.02
 50,380 5.11 5.11 5.02 7,160 0 0.4
08/02/2010
5.11
 27,330 5.07 5.16 5.02 2,430 10,580 -0.5
05/02/2010
5.07
 78,500 5.20 5.20 5.02 20,000 2,700 1.0
04/02/2010
5.20
 43,580 5.20 5.25 5.16 32,820 0 1.9
03/02/2010
5.20
 34,150 5.02 5.20 5.07 23,250 0 1.3
02/02/2010
5.02
 40,850 4.98 5.07 5.02 20,040 0 1.1
01/02/2010
4.98
 56,220 5.02 5.07 4.98 27,850 100 1.5
29/01/2010
5.02
 51,740 5.07 5.16 4.98 10,220 0 0.6
28/01/2010
5.07
 29,870 5.16 5.16 5.07 1,920 100 0.1
27/01/2010
5.16
 50,960 5.34 5.34 5.16 21,600 0 1.2
26/01/2010
5.34
 58,340 5.16 5.34 5.20 8,950 0 0.5
25/01/2010
5.16
 62,040 4.98 5.16 4.98 2,000 0 0.1
22/01/2010
4.98
 99,740 5.02 5.16 4.88 42,900 41,000 0.1
21/01/2010
5.02
 98,870 5.20 5.29 5.02 50,680 0 2.9
20/01/2010
5.20
 31,180 5.34 5.34 5.20 10,000 0 0.6
19/01/2010
5.34
 131,950 5.11 5.34 5.11 37,080 0 2.1
18/01/2010
5.11
 53,650 5.29 5.29 5.11 38,070 0 2.2
15/01/2010
5.29
 45,490 5.34 5.39 5.25 19,320 1,150 1.1
14/01/2010
5.34
 82,900 5.25 5.43 5.34 35,000 0 2.1
13/01/2010
5.25
 144,410 5.25 5.39 5.11 7,540 700 0.4
12/01/2010
5.25
 187,220 5.48 5.52 5.25 15,910 0 0.9
11/01/2010
5.48
 141,830 5.48 5.61 5.43 2,270 0 0.1
08/01/2010
5.48
 216,560 5.75 5.80 5.48 700 2,270 -0.1
07/01/2010
5.75
 84,210 5.89 5.89 5.75 4,930 30 0.3
06/01/2010
5.89
 112,030 5.84 6.02 5.71 37,260 1,010 2.3
05/01/2010
5.84
 498,720 5.57 5.84 5.75 131,110 0 8.4
04/01/2010
5.57
 114,520 5.43 5.61 5.39 0 0 0
31/12/2009
5.43
 95,500 5.48 5.52 5.43 25,000 0 0
30/12/2009
5.48
 113,520 5.48 5.52 5.43 27,100 0 0
29/12/2009
5.48
 37,760 5.29 5.48 5.39 12,000 0 0
28/12/2009
5.29
 52,900 5.48 5.48 5.29 17,850 0 0
25/12/2009
5.48
 141,030 5.39 5.57 5.39 41,030 0 0
24/12/2009
5.39
 62,940 5.29 5.39 5.16 22,020 0 0
23/12/2009
5.29
 36,060 5.34 5.34 5.29 12,220 0 0
22/12/2009
5.34
 70,430 5.48 5.57 5.34 38,960 30 0
21/12/2009
5.48
 24,730 5.29 5.48 5.20 5,100 0 0
18/12/2009
5.29
 158,980 5.07 5.29 5.16 101,380 1,000 0
17/12/2009
5.07
 106,350 4.98 5.11 4.84 65,700 0 0
16/12/2009
4.98
 228,020 5.20 5.25 4.98 137,000 0 0
15/12/2009
5.20
 24,120 5.29 5.29 5.20 1,790 0 0
14/12/2009
5.29
 22,310 5.16 5.39 5.16 0 100 0
11/12/2009
5.16
 112,750 5.39 5.39 5.16 30,000 15,350 0
10/12/2009
5.39
 49,250 5.39 5.52 5.25 0 0 0
09/12/2009
5.39
 104,800 5.39 5.39 5.20 54,460 4,500 0
08/12/2009
5.39
 137,640 5.61 5.61 5.34 80,700 0 0
07/12/2009
5.61
 62,460 5.57 5.66 5.57 30,700 0 0
04/12/2009
5.57
 61,750 5.43 5.57 5.43 30,980 0 0
03/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2009
5.43
 49,040 5.43 5.66 5.39 0 0 0
02/12/2009
5.43
 153,510 5.70 5.70 5.43 0 0 0
01/12/2009
5.70
 106,320 5.52 5.75 5.57 50,000 0 0
30/11/2009
5.52
 121,600 5.39 5.57 5.39 0 0 0
27/11/2009
5.39
 147,220 5.16 5.39 4.94 0 180 0
26/11/2009
5.16
 199,660 5.43 5.43 5.16 0 0 0
25/11/2009
5.43
 289,190 5.70 5.70 5.43 500 0 0
24/11/2009
5.70
 76,530 5.75 5.75 5.66 4,960 0 0
23/11/2009
5.75
 157,830 5.88 5.88 5.70 0 0 0
20/11/2009
5.88
 103,330 5.93 5.97 5.84 0 0 0
19/11/2009
5.93
 128,800 5.93 6.02 5.88 0 0 0
18/11/2009
5.93
 109,490 5.97 5.97 5.79 0 1,330 0
17/11/2009
5.97
 144,000 5.97 6.06 5.93 100 0 0
16/11/2009
5.97
 121,160 6.19 6.19 5.97 0 400 0
13/11/2009
6.19
 594,770 5.93 6.19 5.79 240,100 0 0
12/11/2009
5.93
 403,750 5.66 5.93 5.79 1,400 0 0
11/11/2009
5.66
 287,360 5.39 5.66 5.43 0 0 0
10/11/2009
5.39
 142,920 5.43 5.57 5.30 0 10 0
09/11/2009
5.43
 138,690 5.66 5.66 5.39 0 0 0
06/11/2009
5.66
 114,800 5.75 5.88 5.66 0 0 0
05/11/2009
5.75
 119,800 5.48 5.75 5.57 2,340 0 0
04/11/2009
5.48
 100,380 5.39 5.66 5.43 0 1,350 0
03/11/2009
5.39
 254,530 5.66 5.66 5.39 0 0 0
02/11/2009
5.66
 321,430 5.93 5.93 5.66 0 72,260 0
30/10/2009
5.93
 52,180 5.75 5.97 5.75 0 0 0
29/10/2009
5.75
 310,600 6.02 6.02 5.75 1,000 300 0
28/10/2009
6.02
 86,800 6.06 6.15 6.02 0 260 0
27/10/2009
6.06
 182,460 6.10 6.15 6.02 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |