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)
03/11/2023
72.32
 1,746,500 72.32 73.40 72.32 11,200 0 0.8
02/11/2023
72.32
 374,100 70.55 72.51 70.75 0 8,900 -0.6
01/11/2023
70.55
 293,500 70.55 70.65 69.67 6,300 0 0.5
31/10/2023
70.55
 481,100 71.44 71.53 70.06 100 11,200 -0.8
30/10/2023
71.44
 218,300 72.12 72.12 71.14 0 0 0
27/10/2023
72.12
 343,600 72.51 72.51 71.14 1,200 6,300 -0.4
26/10/2023
72.51
 904,700 72.81 72.81 70.55 15,300 100 1.1
25/10/2023
72.81
 353,800 73.30 74.08 72.81 15,900 0 1.2
24/10/2023
73.30
 282,700 72.81 73.49 72.51 15,300 1,200 1.1
23/10/2023
72.81
 421,000 73.89 74.38 72.81 0 15,300 -1.1
20/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
20/10/2023
73.89
 265,300 73.59 74.96 73.49 5,400 15,900 -0.8
19/10/2023
73.59
 569,300 74.66 75.24 73.59 0 15,300 -1.2
18/10/2023
74.66
 640,500 76.69 76.69 73.20 0 0 0
17/10/2023
76.69
 216,100 77.47 77.66 76.69 0 5,400 -0.4
16/10/2023
77.47
 520,200 77.37 78.15 76.98 0 2,200 -0.2
13/10/2023
77.37
 286,700 77.57 77.95 76.89 100 8,400 -0.7
12/10/2023
77.57
 315,400 77.86 78.73 77.57 0 0 0
11/10/2023
77.86
 300,500 77.08 77.86 77.37 0 10,800 -0.9
10/10/2023
77.08
 473,700 77.57 78.92 76.89 0 100 -0.0
09/10/2023
77.57
 560,600 75.63 77.95 75.72 0 0 0
06/10/2023
75.63
 195,300 75.43 75.82 75.14 16,000 0 1.3
05/10/2023
75.43
 155,700 75.24 76.02 75.34 0 0 0
04/10/2023
75.24
 332,800 75.14 75.63 74.75 0 0 0
03/10/2023
75.14
 442,200 76.50 76.98 75.14 16,300 16,000 0.0
02/10/2023
76.50
 270,900 76.40 78.05 76.11 0 0 0
29/09/2023
76.40
 136,600 76.11 76.98 76.11 2,100 0 0.2
28/09/2023
76.11
 332,700 76.69 76.69 75.92 600 16,300 -1.2
27/09/2023
76.69
 413,500 76.11 77.28 75.63 0 0 0
26/09/2023
76.11
 570,400 77.37 77.57 76.11 0 23,800 -1.9
25/09/2023
77.37
 574,700 78.54 79.02 77.08 12,000 600 0.9
22/09/2023
78.54
 1,001,300 80.09 80.09 77.47 1,600 0 0.1
21/09/2023
80.09
 552,700 80.18 80.28 78.63 0 0 0
20/09/2023
80.18
 593,500 78.73 80.28 78.34 500 12,000 -0.9
19/09/2023
78.73
 581,800 79.02 79.22 77.86 0 231,600 -18.7
18/09/2023
79.02
 416,600 78.92 79.60 78.05 0 0 0
15/09/2023
78.92
 664,600 78.73 79.51 78.25 0 500 -0.0
14/09/2023
78.73
 483,400 80.77 80.77 78.73 0 0 0
13/09/2023
80.77
 782,500 81.06 81.83 80.38 20,200 0 1.7
12/09/2023
81.06
 510,000 81.06 81.06 79.60 0 60,000 -5.0
11/09/2023
81.06
 816,700 81.45 81.93 79.02 0 1,700 -0.1
08/09/2023
81.45
 695,300 81.64 82.03 80.77 0 18,800 -1.6
07/09/2023
81.64
 1,808,500 78.63 82.71 79.02 80,100 9,800 5.8
06/09/2023
78.63
 721,800 78.05 78.63 77.95 38,000 0 3.1
05/09/2023
78.05
 346,000 78.05 78.73 77.76 500 35,000 -2.8
31/08/2023
78.05
 728,000 78.25 78.83 78.05 0 80,100 -6.5
30/08/2023
78.25
 506,000 77.95 78.34 77.47 0 80,000 -6.4
29/08/2023
77.95
 768,000 77.08 78.44 77.08 0 42,500 -3.4
28/08/2023
77.08
 456,600 75.92 77.08 75.92 100 44,600 -3.5
25/08/2023
75.92
 593,000 75.63 76.21 74.95 0 0 0
24/08/2023
75.63
 258,400 75.14 75.82 74.95 0 0 0
23/08/2023
75.14
 329,100 76.11 76.11 74.75 0 108,100 -8.4
22/08/2023
76.11
 545,500 76.60 76.60 74.75 104,900 84,100 1.7
21/08/2023
76.60
 550,300 76.11 77.08 74.66 67,100 63,000 0.4
18/08/2023
76.11
 1,087,700 77.76 77.76 73.69 300 132,000 -10.5
17/08/2023
77.76
 726,900 77.76 78.05 75.63 0 105,000 -8.3
16/08/2023
77.76
 586,800 76.60 77.76 76.21 89,700 102,100 -0.9
15/08/2023
76.60
 713,400 76.98 76.98 75.92 0 151,300 -11.9
14/08/2023
76.98
 519,100 76.98 77.57 76.69 8,100 24,400 -1.3
11/08/2023
76.98
 568,900 76.60 78.15 76.60 97,100 89,800 0.7
10/08/2023
76.60
 1,184,900 77.86 78.05 76.50 10,300 1,600 0.7
09/08/2023
77.86
 596,700 78.92 78.92 77.86 29,300 8,100 1.7
08/08/2023
78.92
 578,200 79.70 80.09 78.44 11,700 79,200 -5.5
07/08/2023
79.70
 618,400 78.34 79.70 78.15 2,600 27,900 -2.1
04/08/2023
78.34
 1,237,200 78.83 79.12 77.76 99,600 29,700 5.7
03/08/2023
78.83
 555,500 79.02 79.60 77.95 12,200 11,700 0.0
02/08/2023
79.02
 434,600 78.54 79.02 77.66 1,700 2,600 -0.1
01/08/2023
78.54
 2,546,300 80.48 80.86 78.54 1,506,700 99,600 116.5
31/07/2023
80.48
 1,245,400 80.09 81.54 79.80 730,100 12,200 59.6
28/07/2023
80.09
 1,271,700 78.44 80.28 78.73 774,900 1,700 63.5
27/07/2023
78.44
 988,000 79.31 79.31 77.76 217,400 800 17.5
26/07/2023
79.31
 1,611,300 78.05 79.51 77.66 407,900 150,600 21.0
25/07/2023
78.05
 1,918,100 76.89 78.54 76.60 362,000 489,800 -10.1
24/07/2023
76.89
 1,348,400 77.57 78.05 76.50 103,200 463,300 -28.6
21/07/2023
77.57
 1,050,100 76.50 78.25 76.31 95,000 159,900 -5.2
20/07/2023
76.50
 701,000 76.21 76.50 75.63 94,700 14,700 6.3
19/07/2023
76.21
 969,200 77.28 77.37 76.11 228,500 5,100 17.6
18/07/2023
77.28
 1,035,100 77.86 77.95 76.60 329,900 7,900 25.7
17/07/2023
77.86
 2,521,400 76.02 78.15 76.02 574,800 53,800 41.7
14/07/2023
76.02
 1,378,100 75.63 77.76 75.53 482,200 45,700 34.8
13/07/2023
75.63
 3,894,700 71.65 75.72 71.85 866,300 701,300 12.9
12/07/2023
71.65
 897,800 72.23 72.43 71.56 105,600 241,200 -10.0
11/07/2023
72.23
 1,309,300 71.46 72.52 71.46 137,200 505,400 -27.4
10/07/2023
71.46
 1,085,300 69.62 71.65 70.10 166,200 486,300 -23.4
07/07/2023
69.62
 1,310,100 70.39 70.97 69.62 19,800 775,700 -54.5
06/07/2023
70.39
 1,152,400 71.65 71.65 70.39 111,300 433,200 -23.6
05/07/2023
71.65
 1,223,400 71.75 72.62 71.56 57,000 661,200 -44.8
04/07/2023
71.75
 810,200 71.75 71.94 71.36 128,000 302,800 -12.9
03/07/2023
71.75
 1,031,000 72.72 72.82 71.36 165,100 643,400 -35.4
30/06/2023
72.72
 1,239,300 72.14 72.91 71.56 317,600 641,900 -23.9
29/06/2023
72.14
 950,300 72.52 73.49 71.75 242,700 388,500 -10.8
28/06/2023
72.52
 559,200 73.20 73.40 72.23 157,700 147,600 0.8
27/06/2023
73.20
 797,700 73.11 74.08 72.23 2,500 0 0.2
26/06/2023
73.11
 679,900 73.11 73.40 72.04 326,900 0 24.7
23/06/2023
73.11
 1,234,400 72.23 73.59 71.94 189,900 136,400 4.0
22/06/2023
72.23
 1,305,700 70.59 72.23 70.97 251,300 110,300 10.5
21/06/2023
70.59
 807,300 70.10 70.78 69.42 313,300 341,300 -2.0
20/06/2023
70.10
 1,044,200 70.10 70.10 68.84 162,800 730,300 -40.4
19/06/2023
70.10
 864,000 70.59 70.59 69.03 130,800 406,000 -19.7
16/06/2023
70.59
 1,005,800 71.07 71.75 70.39 101,700 210,000 -8.0
15/06/2023
71.07
 504,900 70.59 71.26 70.29 84,000 89,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |