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)
14/06/2023
70.59
 506,900 71.07 71.75 70.59 18,500 117,200 -7.2
13/06/2023
71.07
 1,436,700 70.29 72.23 70.49 1,800 306,700 -22.5
12/06/2023
70.29
 579,100 69.81 70.29 69.23 6,900 92,000 -6.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
09/06/2023
69.81
 715,300 69.42 70.00 69.33 38,200 70,000 -2.3
08/06/2023
69.42
 511,900 69.81 70.00 69.23 1,200 16,800 -1.1
07/06/2023
69.81
 767,100 70.00 70.00 69.13 0 86,000 -6.2
06/06/2023
70.00
 633,400 70.86 70.86 69.61 3,400 38,200 -2.5
05/06/2023
70.86
 553,900 70.19 71.44 70.19 18,500 1,200 1.3
02/06/2023
70.19
 779,700 67.60 70.19 67.69 0 11,100 -0.8
01/06/2023
67.60
 357,000 68.17 68.36 67.40 0 4,000 -0.3
31/05/2023
68.17
 328,600 68.36 68.56 68.08 6,500 55,500 -3.5
30/05/2023
68.36
 497,900 68.65 69.04 68.17 0 29,400 -2.1
29/05/2023
68.65
 276,500 69.23 69.61 68.36 0 17,600 -1.3
26/05/2023
69.23
 296,500 68.46 69.33 68.56 14,300 9,300 0.4
25/05/2023
68.46
 389,000 68.75 69.04 68.27 0 6,700 -0.5
24/05/2023
68.75
 437,200 69.42 69.90 68.65 0 28,400 -2.0
23/05/2023
69.42
 620,800 69.23 70.67 69.33 167,900 14,300 11.2
22/05/2023
69.23
 276,600 69.71 70.19 69.23 0 0 0
19/05/2023
69.71
 311,300 70.67 70.96 69.71 0 0 0
18/05/2023
70.67
 357,500 71.73 71.73 70.67 0 167,900 -12.4
17/05/2023
71.73
 196,200 71.63 71.92 71.35 0 0 0
16/05/2023
71.63
 206,200 72.31 72.40 71.63 0 0 0
15/05/2023
72.31
 225,600 72.11 72.60 72.11 0 0 0
12/05/2023
72.11
 353,200 72.11 72.31 71.54 0 0 0
11/05/2023
72.11
 341,000 72.31 72.88 71.92 300 0 0.0
10/05/2023
72.31
 332,600 72.69 72.88 72.21 0 0 0
09/05/2023
72.69
 195,500 72.98 73.56 72.50 0 300 -0.0
08/05/2023
72.98
 215,700 73.27 73.56 72.88 0 300 -0.0
05/05/2023
73.27
 191,600 73.27 74.04 73.08 46,000 500 3.5
04/05/2023
73.27
 250,700 74.04 74.04 73.08 200 0 0.0
28/04/2023
74.04
 248,300 72.79 74.04 72.11 0 0 0
27/04/2023
72.79
 373,200 72.69 73.75 71.83 0 46,000 -3.5
26/04/2023
72.69
 648,400 72.60 72.88 71.15 714,400 700,266 1.1
25/04/2023
72.60
 378,900 73.56 74.04 72.60 8,500 0 0.6
24/04/2023
73.56
 193,300 74.04 74.33 73.56 0 0 7.6
21/04/2023
74.04
 399,000 74.23 75.10 73.65 281,000 182,800 7.6
20/04/2023
74.23
 271,200 75.00 75.48 74.04 17,100 8,500 0.7
19/04/2023
75.00
 303,500 75.19 75.58 74.61 4,317 0 0.3
18/04/2023
75.19
 943,400 75.10 76.44 74.81 530,800 267,000 20.6
17/04/2023
75.10
 693,000 74.61 75.86 74.61 377,667 3,600 29.2
14/04/2023
74.61
 596,200 74.04 75.00 74.33 325,900 4,266 25.0
13/04/2023
74.04
 407,400 74.90 75.38 73.94 30,500 3,200 2.1
12/04/2023
74.90
 605,300 75.58 75.96 74.90 251,900 1,000 19.5
11/04/2023
75.58
 1,031,700 74.23 76.25 74.52 207,700 60,500 11.6
10/04/2023
74.23
 650,500 73.56 74.52 73.65 25,426 0 2.0
07/04/2023
73.56
 315,600 73.85 74.23 73.36 62,600 1,332 4.7
06/04/2023
73.85
 595,800 74.33 74.90 73.85 3,110 297,726 -22.6
05/04/2023
74.33
 1,288,500 73.65 74.81 73.65 551,700 767,799 -16.7
04/04/2023
73.65
 790,500 73.85 74.61 73.36 47,871 358,300 -23.8
03/04/2023
73.85
 758,500 74.71 75.00 73.56 288,450 671,826 -29.4
31/03/2023
74.71
 406,000 74.13 75.38 74.42 59,151 201,700 -11.1
30/03/2023
74.13
 278,900 74.04 75.77 73.85 260,100 220,700 3.1
29/03/2023
74.04
 343,400 74.81 74.81 73.17 500,466 609,372 -8.4
28/03/2023
74.81
 419,300 75.19 75.38 74.13 100,000 204,100 -8.1
27/03/2023
75.19
 203,200 75.96 75.96 74.90 300,000 339,400 -3.1
24/03/2023
75.96
 140,900 75.48 75.96 75.10 0 400 -0.0
23/03/2023
75.48
 169,000 75.86 75.86 75.00 0 0 0
22/03/2023
75.86
 221,600 75.96 76.44 75.10 0 0 0
21/03/2023
75.96
 246,600 76.92 77.79 75.48 0 0 0.2
20/03/2023
76.92
 480,500 75.96 77.88 75.96 60,860 109,300 -3.9
17/03/2023
75.96
 153,600 76.06 77.40 75.00 0 0 -0.1
16/03/2023
76.06
 141,100 77.69 77.88 75.96 0 0 -0.1
15/03/2023
77.69
 263,000 77.60 78.08 77.11 775,000 775,760 -0.1
14/03/2023
77.60
 276,600 77.11 78.08 77.02 0 0 0.9
13/03/2023
77.11
 443,300 75.96 77.79 76.54 779,961 768,933 0.9
10/03/2023
75.96
 149,800 76.83 76.83 75.29 135,400 135,400 0
09/03/2023
76.83
 160,200 76.92 76.92 75.96 4 0 0.0
08/03/2023
76.92
 213,600 76.25 76.92 74.04 800 11,061 -0.8
07/03/2023
76.25
 121,500 75.48 76.25 74.23 45,300 45,300 0
06/03/2023
75.48
 134,600 76.35 76.73 75.29 0 4 -0.0
03/03/2023
76.35
 221,300 77.21 77.79 75.58 200,000 200,800 -0.1
02/03/2023
77.21
 296,800 74.61 77.21 75.00 4,400 0 0.4
01/03/2023
74.61
 265,800 73.94 74.71 73.17 793,700 793,700 0
28/02/2023
73.94
 262,200 73.17 74.52 73.27 26,972 26,000 0.1
27/02/2023
73.17
 590,600 77.88 77.88 73.17 446,000 450,400 -0.3
24/02/2023
77.88
 531,700 78.94 78.94 76.54 399,556 397,000 0.2
23/02/2023
78.94
 351,100 79.81 79.81 77.88 0 972 -0.1
22/02/2023
79.81
 320,800 81.25 81.25 79.81 326,396 320,000 0.5
21/02/2023
81.25
 418,800 81.25 82.50 80.86 240,000 242,556 -0.2
20/02/2023
81.25
 363,500 79.81 81.25 79.52 250,000 250,000 0
17/02/2023
79.81
 242,900 79.42 79.90 78.75 100,000 109,900 -0.8
16/02/2023
79.42
 183,700 78.85 79.42 78.65 200,000 200,000 0
15/02/2023
78.85
 240,400 78.94 79.04 78.27 146,000 146,476 -0.0
14/02/2023
78.94
 264,400 80.29 80.29 78.17 0 9,133 -0.7
13/02/2023
80.29
 410,400 80.10 80.96 79.33 148,900 148,900 0
10/02/2023
80.10
 469,100 79.71 80.58 79.52 150,000 150,000 0
09/02/2023
79.71
 404,300 79.71 80.29 79.42 227,400 227,400 0
08/02/2023
79.71
 292,400 79.90 80.67 78.94 0 0 -1.8
07/02/2023
79.90
 309,100 80.58 81.44 79.33 0 0 -1.8
06/02/2023
80.58
 345,800 78.94 81.83 79.42 21,000 42,800 -1.8
03/02/2023
78.94
 2,089,000 82.21 82.60 78.94 0 0 0.9
02/02/2023
82.21
 607,600 83.36 84.33 81.83 61,000 50,000 0.9
01/02/2023
83.36
 465,000 86.73 87.98 82.69 36,833 0 3.2
31/01/2023
86.73
 602,900 88.65 89.52 86.44 363,300 113,600 22.5
30/01/2023
88.65
 351,500 90.38 91.35 88.56 200,000 211,000 -1.0
27/01/2023
90.38
 1,430,700 85.48 91.44 86.15 0 36,833 -3.5
19/01/2023
85.48
 591,300 85.10 85.48 84.23 1,900 249,700 -22.0
18/01/2023
85.10
 336,700 84.61 85.96 84.04 60,000 50,000 0.9
17/01/2023
84.61
 288,700 84.13 85.58 84.13 135,289 135,289 0
16/01/2023
84.13
 430,900 82.98 85.58 83.08 26,000 27,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |