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)
08/06/2009
5.75
 397,240 5.49 5.75 5.52 3,500 19,030 0
05/06/2009
5.49
 403,030 5.39 5.56 5.42 12,160 3,800 0
04/06/2009
5.39
 634,040 5.22 5.42 5.22 2,000 9,480 0
03/06/2009
5.22
 582,590 4.99 5.22 5.19 15,000 7,640 0
02/06/2009
4.99
 57,990 4.76 4.99 4.99 0 0 0
01/06/2009
4.76
 126,810 4.56 4.76 4.76 0 0 0
29/05/2009
4.56
 844,820 4.37 4.56 4.30 400 9,000 0
28/05/2009
4.37
 29,810 4.17 4.37 4.37 0 0 0
27/05/2009
4.17
 26,130 3.97 4.17 4.17 0 0 0
26/05/2009
3.97
 41,150 3.80 3.97 3.97 0 0 0
25/05/2009
3.80
 135,370 3.64 3.80 3.80 0 0 0
22/05/2009
3.64
 428,050 3.47 3.64 3.41 4,000 0 0
21/05/2009
3.47
 220,690 3.51 3.54 3.44 0 0 0
20/05/2009
3.51
 140,070 3.41 3.51 3.41 0 0 0
19/05/2009
3.41
 194,140 3.44 3.47 3.37 0 0 0
18/05/2009
3.44
 73,730 3.44 3.44 3.41 0 0 0
15/05/2009
3.44
 128,400 3.41 3.47 3.41 200 1,000 0
14/05/2009
3.41
 85,580 3.44 3.44 3.37 0 0 0
13/05/2009
3.44
 125,860 3.47 3.47 3.41 0 0 0
12/05/2009
3.47
 131,070 3.44 3.47 3.37 200 1,500 0
11/05/2009
3.44
 164,050 3.47 3.47 3.44 0 2,000 0
08/05/2009
3.47
 148,470 3.47 3.54 3.34 0 0 0
07/05/2009
3.47
 88,860 3.37 3.47 3.37 6,500 0 0
06/05/2009
3.37
 112,930 3.54 3.54 3.37 28,150 2,000 0
05/05/2009
3.54
 424,560 3.44 3.60 3.54 60,000 0 0
04/05/2009
3.44
 107,180 3.29 3.44 3.44 0 0 0
29/04/2009
3.29
 108,840 3.34 3.34 3.29 0 780 0
28/04/2009
3.34
 105,180 3.31 3.34 3.25 0 300 0
27/04/2009
3.31
 100,970 3.34 3.37 3.28 0 1,000 0
24/04/2009
3.34
 169,850 3.44 3.44 3.27 600 3,500 0
23/04/2009
3.44
 75,150 3.60 3.60 3.44 2,200 0 0
22/04/2009
3.60
 276,150 3.47 3.64 3.54 2,280 0 0
21/04/2009
3.47
 353,670 3.31 3.47 3.41 2,780 0 0
20/04/2009
3.31
 235,860 3.24 3.37 3.24 3,500 0 0
17/04/2009
3.24
 76,480 3.34 3.34 3.17 300 0 0
16/04/2009
3.34
 96,830 3.31 3.41 3.31 0 0 0
15/04/2009
3.31
 78,290 3.47 3.47 3.30 0 0 0
14/04/2009
3.47
 115,190 3.54 3.54 3.41 300 0 0
13/04/2009
3.54
 138,680 3.37 3.54 3.54 0 2,000 0
10/04/2009
3.37
 157,130 3.24 3.37 3.27 0 30 0
09/04/2009
3.24
 85,760 3.29 3.31 3.24 4,000 0 0
08/04/2009
3.29
 152,970 3.37 3.37 3.24 14,600 500 0
07/04/2009: Cổ tức tiền mặt tỉ lệ: 4%
07/04/2009
3.37
 239,340 3.35 3.41 3.24 0 0 0
03/04/2009
3.35
 246,100 3.41 3.45 3.31 100 0 0
02/04/2009
3.41
 108,910 3.41 3.48 3.28 0 0 0
01/04/2009
3.41
 212,000 3.27 3.41 3.20 530 0 0
31/03/2009
3.27
 158,450 3.45 3.45 3.27 2,100 0 0
30/03/2009
3.45
 387,970 3.61 3.67 3.45 1,110 0 0
27/03/2009
3.61
 510,350 3.45 3.61 3.58 36,530 50,000 0
26/03/2009
3.45
 3,760 3.28 3.45 3.45 0 0 0
25/03/2009
3.28
 2,200 3.14 3.28 3.28 0 0 0
24/03/2009
3.14
 380 2.99 3.14 3.14 0 0 0
23/03/2009
2.99
 35,010 2.85 2.99 2.99 10,000 0 0
20/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
19/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
18/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
17/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
16/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
13/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
12/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
11/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
10/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
09/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
06/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
05/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
04/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
03/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
02/03/2009
2.85
 0 2.85 2.85 2.62 0 0 0
27/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
26/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
25/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
24/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
23/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
20/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
19/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
18/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
17/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
16/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
13/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
12/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
11/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
10/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
09/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
06/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
05/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
04/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
03/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
02/02/2009
2.85
 0 2.85 2.85 2.62 0 0 0
23/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
22/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
21/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
20/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
19/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
16/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
15/01/2009
2.85
 0 2.85 2.85 2.62 0 0 0
14/01/2009
2.85
 0 2.76 2.85 2.62 0 0 0
13/01/2009
2.76
 0 2.82 2.76 2.62 0 0 0
12/01/2009
2.82
 0 2.82 2.82 2.62 0 0 0
09/01/2009
2.82
 0 2.82 2.82 2.62 0 0 0
08/01/2009
2.82
 0 2.82 2.82 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |