CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

94.30
-1.10
(-1.15%)
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)
26/10/2009
6.10
 202,700 6.24 6.37 6.10 500 250 0
23/10/2009
6.24
 384,510 6.37 6.42 6.24 0 23,030 0
22/10/2009
6.37
 461,320 6.28 6.51 6.19 100,000 130 0
21/10/2009
6.28
 262,450 6.33 6.37 6.19 200 3,710 0
20/10/2009
6.33
 262,040 6.46 6.46 6.28 0 0 0
19/10/2009
6.46
 360,640 6.28 6.46 6.19 90,000 0 0
16/10/2009
6.28
 336,030 6.55 6.55 6.28 250 0 0
15/10/2009
6.55
 489,940 6.37 6.69 6.42 2,270 4,560 0
14/10/2009
6.37
 366,870 6.10 6.37 6.19 0 200 0
13/10/2009
6.10
 238,730 6.33 6.33 6.10 300 0 0
12/10/2009
6.33
 298,380 6.42 6.42 6.19 0 0 0
09/10/2009
6.42
 598,730 6.24 6.51 6.37 2,400 2,000 0
08/10/2009
6.24
 505,260 5.97 6.24 5.97 35,000 1,000 0
07/10/2009
5.97
 152,080 5.70 5.97 5.75 49,510 3,250 0
06/10/2009
5.70
 81,900 5.70 5.79 5.43 400 0 0
05/10/2009
5.70
 49,640 5.79 5.79 5.70 0 0 0
02/10/2009
5.79
 161,910 5.88 5.88 5.66 0 0 0
01/10/2009
5.88
 126,530 5.93 6.02 5.88 0 0 0
30/09/2009
5.93
 78,260 5.88 5.97 5.84 0 0 0
29/09/2009
5.88
 90,380 5.97 6.02 5.88 700 540 0
28/09/2009
5.97
 185,970 6.02 6.06 5.97 79,600 2,500 0
25/09/2009
6.02
 128,850 5.93 6.02 5.93 0 61,550 0
24/09/2009
5.93
 199,830 6.06 6.06 5.88 15,500 167,500 0
23/09/2009
6.06
 256,490 6.02 6.28 6.02 29,570 2,100 0
22/09/2009
6.02
 130,170 6.06 6.06 5.97 20,560 0 0
21/09/2009
6.06
 108,100 6.10 6.10 6.02 20,760 4,750 0
18/09/2009
6.10
 92,940 6.10 6.15 6.06 14,180 2,100 0
17/09/2009
6.10
 191,360 6.10 6.19 6.06 0 95,400 0
16/09/2009
6.10
 213,980 6.15 6.15 6.06 0 80,000 0
15/09/2009
6.15
 199,490 6.19 6.24 6.10 50,000 70,000 0
14/09/2009
6.19
 168,520 6.28 6.28 6.19 280 150 0
11/09/2009
6.28
 238,480 6.37 6.37 6.28 100,500 0 0
10/09/2009
6.37
 237,410 6.33 6.37 6.24 126,330 0 0
09/09/2009
6.33
 479,630 6.24 6.42 6.28 154,900 0 0
08/09/2009
6.24
 208,740 5.97 6.24 6.06 1,500 0 0
07/09/2009
5.97
 200,200 6.19 6.19 5.93 1,700 0 0
04/09/2009
6.19
 245,580 6.37 6.42 6.10 3,270 0 0
03/09/2009
6.37
 323,780 6.51 6.51 6.37 101,400 0 0
02/09/2009
6.51
 0 6.51 6.51 6.51 0 0 0
01/09/2009
6.51
 435,140 6.42 6.60 6.37 51,170 0 0
31/08/2009
6.42
 560,470 6.15 6.42 6.37 0 0 0
28/08/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
28/08/2009
6.15
 70,240 5.89 6.15 6.15 0 0 0
27/08/2009
5.89
 289,660 5.89 5.93 5.79 120 1,200 0
26/08/2009
5.89
 186,420 5.86 5.93 5.86 20,100 0 0
25/08/2009
5.86
 296,770 6.03 6.03 5.86 20,000 500 0
24/08/2009
6.03
 357,970 6.13 6.13 5.93 40,330 57,710 0
21/08/2009
6.13
 621,250 6.06 6.36 6.13 490 85,310 0
20/08/2009
6.06
 236,360 6.06 6.19 5.99 0 200 0
19/08/2009
6.06
 421,610 5.79 6.06 5.86 22,000 240 0
18/08/2009
5.79
 229,640 5.76 5.79 5.72 40,000 0 0
17/08/2009
5.76
 262,410 5.76 5.89 5.72 0 0 0
14/08/2009
5.76
 330,440 5.59 5.82 5.62 15,000 1,200 0
13/08/2009
5.59
 210,190 5.59 5.69 5.59 1,000 0 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 15%
12/08/2009
5.59
 157,540 5.59 5.69 5.52 43,900 0 0
11/08/2009
5.59
 276,460 5.56 5.59 5.52 75,200 0 0
10/08/2009
5.56
 411,250 5.32 5.56 5.32 103,220 300 0
07/08/2009
5.32
 163,590 5.42 5.42 5.32 0 0 0
06/08/2009
5.42
 216,600 5.49 5.59 5.36 74,400 0 0
05/08/2009
5.49
 562,120 5.26 5.49 5.26 30 500 0
04/08/2009
5.26
 207,250 5.06 5.26 5.16 0 800 0
03/08/2009
5.06
 62,580 5.06 5.09 5.03 0 700 0
31/07/2009
5.06
 111,990 4.93 5.06 4.96 0 0 0
30/07/2009
4.93
 129,810 4.93 5.03 4.86 0 0 0
29/07/2009
4.93
 48,970 4.96 5.03 4.93 0 0 0
28/07/2009
4.96
 102,710 5.19 5.19 4.96 0 0 0
27/07/2009
5.19
 146,680 5.19 5.32 5.16 280 0 0
24/07/2009
5.19
 325,150 4.96 5.19 5.19 0 0 0
23/07/2009
4.96
 89,260 4.83 4.96 4.80 0 0 0
22/07/2009
4.83
 56,270 4.83 4.86 4.80 0 0 0
21/07/2009
4.83
 63,540 4.80 4.86 4.80 0 0 0
20/07/2009
4.80
 135,350 4.76 4.80 4.73 87,600 0 0
17/07/2009
4.76
 75,130 4.76 4.80 4.76 0 0 0
16/07/2009
4.76
 91,570 4.76 4.86 4.73 17,310 0 0
15/07/2009
4.76
 78,400 4.70 4.76 4.66 10,890 0 0
14/07/2009
4.70
 135,370 4.76 4.76 4.66 40,000 0 0
13/07/2009
4.76
 61,030 4.80 4.86 4.76 20 0 0
10/07/2009
4.80
 151,680 4.80 4.83 4.73 48,280 0 0
09/07/2009
4.80
 137,050 4.70 4.80 4.70 26,340 0 0
08/07/2009
4.70
 86,720 4.63 4.73 4.63 35,000 0 0
07/07/2009
4.63
 98,020 4.76 4.80 4.63 12,000 30,000 0
06/07/2009
4.76
 133,640 4.56 4.76 4.63 11,000 0 0
03/07/2009
4.56
 74,580 4.56 4.63 4.50 0 3,400 0
02/07/2009
4.56
 85,950 4.43 4.63 4.43 0 0 0
01/07/2009
4.43
 285,800 4.60 4.60 4.40 51,500 10,570 0
30/06/2009
4.60
 207,480 4.83 4.83 4.60 20,300 0 0
29/06/2009
4.83
 184,200 4.96 4.96 4.83 10,000 0 0
26/06/2009
4.96
 113,740 4.89 4.99 4.83 0 0 0
25/06/2009
4.89
 245,730 5.13 5.13 4.89 14,800 0 0
24/06/2009
5.13
 132,820 4.89 5.13 5.03 11,150 0 0
23/06/2009
4.89
 269,310 5.13 5.13 4.89 0 1,500 0
22/06/2009
5.13
 174,050 5.39 5.39 5.13 2,000 30,000 0
19/06/2009
5.39
 427,710 5.16 5.39 5.22 3,000 0 0
18/06/2009
5.16
 530,960 4.93 5.16 5.03 100 20,000 0
17/06/2009
4.93
 318,500 5.06 5.06 4.83 10,030 0 0
16/06/2009
5.06
 212,600 5.32 5.32 5.06 500 0 0
15/06/2009
5.32
 312,180 5.56 5.56 5.29 0 20,000 0
12/06/2009
5.56
 381,890 5.69 5.75 5.42 10,000 0 0
11/06/2009
5.69
 475,310 5.69 5.75 5.59 20,010 15,900 0
10/06/2009
5.69
 398,390 5.99 5.99 5.69 500 0 0
09/06/2009
5.99
 621,990 5.75 6.02 5.49 2,370 20,010 0

Chính sách bảo mật | Điều khoản sử dụng |