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)
13/01/2023
82.98
 197,300 82.69 83.85 82.79 331,600 336,100 -0.4
12/01/2023
82.69
 166,400 83.46 83.46 82.31 457,000 457,000 0
11/01/2023
83.46
 263,800 84.61 84.61 83.46 20,000 20,000 0
10/01/2023
84.61
 155,400 84.81 84.90 83.94 37,200 42,700 -0.5
09/01/2023
84.81
 151,600 84.81 85.19 83.65 0 0 0.7
06/01/2023: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2023
84.81
 138,100 85.48 85.58 84.81 80 0 0.0
05/01/2023
85.48
 189,100 85.00 86.34 84.81 422,942 413,800 0.8
04/01/2023
85.00
 208,800 85.48 85.67 84.62 0 0 -0.0
03/01/2023
85.48
 221,100 85.86 86.91 84.91 40,000 40,080 -0.0
30/12/2022
85.86
 397,300 82.14 85.86 82.14 21,219 47,719 -2.4
29/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/12/2022
82.14
 221,400 78.79 82.14 80.23 0 0 0
28/12/2022
78.79
 249,700 77.36 82.73 77.50 40,000 40,000 0
27/12/2022
77.36
 133,900 77.36 78.01 77.00 0 10,000 -1.1
26/12/2022
77.36
 149,400 77.79 78.65 76.79 0 10,000 -1.1
23/12/2022
77.79
 147,900 78.08 78.08 75.93 0 0 0
22/12/2022
78.08
 240,900 78.51 78.87 76.64 105,000 105,000 0
21/12/2022
78.51
 182,300 79.15 79.15 77.72 60,000 60,000 0
20/12/2022
79.15
 126,800 80.23 80.23 78.44 0 0 -0.4
19/12/2022
80.23
 129,700 80.87 80.87 79.51 0 3,300 -0.4
16/12/2022
80.87
 260,800 80.94 80.94 79.58 0 0 0.1
15/12/2022
80.94
 129,000 80.94 80.94 79.51 0 0 0.1
14/12/2022
80.94
 119,300 80.58 80.94 79.37 575,600 574,600 0.1
13/12/2022
80.58
 156,600 80.08 80.58 77.36 0 0 0
12/12/2022
80.08
 159,700 80.15 80.15 78.29 46,100 46,100 0
09/12/2022
80.15
 83,400 79.51 80.44 78.94 7,100 1,000 0.7
08/12/2022
79.51
 234,400 77.86 79.51 77.86 45 0 0.0
07/12/2022
77.86
 307,000 79.58 80.80 75.93 200 0 0.0
06/12/2022
79.58
 286,200 82.30 82.59 79.51 200 7,100 -0.8
05/12/2022
82.30
 134,800 82.38 82.38 81.66 0 45 -0.0
02/12/2022
82.38
 412,000 80.23 82.73 79.22 483,600 483,800 -0.0
01/12/2022
80.23
 265,300 81.30 81.87 78.87 0 200 -0.0
30/11/2022
81.30
 193,400 80.80 81.59 79.65 100,000 100,000 0
29/11/2022
80.80
 357,500 78.08 80.94 77.79 387,000 387,000 0
28/11/2022
78.08
 234,300 76.07 78.79 76.29 425,000 425,000 0
25/11/2022
76.07
 235,600 75.93 78.22 75.79 2,337,801 2,337,800 0.0
24/11/2022
75.93
 166,700 75.71 76.29 73.99 214,600 212,600 0.2
23/11/2022
75.71
 166,600 73.78 75.71 73.06 101,600 100,000 0.2
22/11/2022
73.78
 286,100 73.13 75.71 73.21 390,900 387,001 0.4
21/11/2022
73.13
 163,800 71.70 73.78 71.70 20,900 22,000 -0.1
18/11/2022
71.70
 290,100 71.63 72.99 70.20 576,300 577,800 -0.2
17/11/2022
71.63
 364,100 69.48 71.63 69.41 0 3,900 -0.4
16/11/2022
69.48
 509,400 67.40 69.48 64.47 800,000 800,900 -0.1
15/11/2022
67.40
 507,900 69.20 70.91 64.54 528,589 528,689 -0.0
14/11/2022
69.20
 230,000 69.63 71.63 68.12 500,000 500,000 0
11/11/2022
69.63
 179,900 69.48 70.05 68.98 116,300 116,300 0
10/11/2022
69.48
 416,300 69.70 70.20 66.62 1,339,500 1,324,500 1.5
09/11/2022
69.70
 127,900 69.41 69.91 68.12 100 0 0.0
08/11/2022
69.41
 199,600 68.41 70.05 67.98 137,300 137,300 0
07/11/2022
68.41
 282,000 67.98 70.20 68.05 350,000 365,000 -1.4
04/11/2022
67.98
 937,100 73.06 73.71 67.98 595,400 583,500 1.1
03/11/2022
73.06
 316,600 72.42 74.50 70.34 8,000 0 0.8
02/11/2022
72.42
 305,200 72.78 73.78 72.42 118,578 100,000 1.9
01/11/2022
72.78
 157,100 73.99 73.99 72.78 176,300 181,300 -0.5
31/10/2022
73.99
 280,600 74.28 74.93 71.99 70,900 61,100 1.0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 8%
28/10/2022
74.28
 133,700 73.64 74.50 73.42 0 18,578 -1.9
27/10/2022
73.64
 174,100 73.49 74.42 72.71 15,500 7,000 0.9
26/10/2022
73.49
 258,900 72.21 73.92 72.14 0 17,800 -1.8
25/10/2022
72.21
 469,900 72.14 74.63 70.37 21,100 0 2.2
24/10/2022
72.14
 378,900 74.42 74.63 71.15 18,000 15,500 0.2
21/10/2022
74.42
 417,500 76.48 77.05 72.50 200 0 0.0
20/10/2022
76.48
 270,000 76.41 77.19 75.41 12,000 21,100 -1.0
19/10/2022
76.41
 221,300 75.34 76.41 75.34 7,800 18,000 -1.1
18/10/2022
75.34
 322,900 74.63 76.62 75.06 300,400 300,600 -0.0
17/10/2022
74.63
 94,800 74.70 74.77 73.57 0 12,000 -1.3
14/10/2022
74.70
 217,200 74.28 75.27 74.35 91 7,800 -0.8
13/10/2022
74.28
 228,600 74.63 74.99 73.78 60,000 60,000 0
12/10/2022
74.63
 340,100 74.35 75.27 73.07 27,400 0 2.9
11/10/2022
74.35
 219,400 74.63 75.56 72.14 675,700 675,791 -0.0
10/10/2022
74.63
 351,100 73.21 75.27 69.09 300,000 300,000 0
07/10/2022
73.21
 457,800 73.07 74.63 69.66 1,328,850 1,336,000 -0.7
06/10/2022
73.07
 385,900 72.78 73.92 72.50 127,750 0 13.1
05/10/2022
72.78
 325,100 70.01 74.63 70.01 217,400 0 22.3
04/10/2022
70.01
 391,000 70.79 72.43 70.01 820,000 819,150 0.1
03/10/2022
70.79
 745,300 76.05 76.05 70.79 113,100 227,750 -11.4
30/09/2022
76.05
 1,142,400 78.90 78.90 73.99 310,400 507,000 -21.0
29/09/2022
78.90
 273,400 78.90 79.75 78.61 3,600 21,100 -1.9
28/09/2022
78.90
 376,000 78.97 79.54 78.54 153,900 167,000 -1.5
27/09/2022
78.97
 384,300 78.97 80.03 78.90 14,700 20,800 -0.7
26/09/2022
78.97
 501,200 80.96 80.96 78.68 20,000 23,600 -0.4
23/09/2022
80.96
 391,300 81.03 81.38 80.67 2,800 0 0.3
22/09/2022
81.03
 258,400 80.96 81.24 80.60 399,100 334,500 7.4
21/09/2022
80.96
 331,600 80.32 81.24 80.32 9,000 0 1.0
20/09/2022
80.32
 337,300 79.61 80.32 79.61 154,207 157,000 -0.3
19/09/2022
79.61
 509,600 80.46 80.82 79.61 0 79,300 -8.9
16/09/2022
80.46
 2,077,800 79.54 82.38 79.54 1,781,443 9,000 200.6
15/09/2022
79.54
 295,000 79.39 80.10 79.39 27,144 27,007 0
14/09/2022
79.39
 460,100 80.32 80.32 79.25 47,400 47,400 4.5
13/09/2022
80.32
 386,500 79.75 80.89 79.75 216,100 176,149 4.5
12/09/2022
79.75
 362,100 79.46 80.96 79.54 0 144 0
09/09/2022
79.46
 207,000 79.96 80.25 79.25 100,000 100,000 0
08/09/2022
79.96
 547,700 78.90 79.96 78.54 73,300 93,300 -2.3
07/09/2022
78.90
 1,004,600 81.03 81.10 78.90 200,000 200,000 0
06/09/2022
81.03
 317,900 81.24 81.60 80.96 0 0 -2.3
05/09/2022
81.24
 376,000 81.60 81.60 80.89 0 20,000 -2.3
31/08/2022
81.60
 630,300 81.31 81.60 80.60 45,300 45,000 0.0
30/08/2022
81.31
 723,200 82.81 83.16 81.03 0 0 -0.0
29/08/2022
82.81
 1,035,900 83.73 83.73 80.32 0 0 -0.0
26/08/2022
83.73
 875,700 82.88 84.94 82.73 0 300 -0.0
25/08/2022
82.88
 421,600 83.30 83.66 82.52 23,400 23,400 0
24/08/2022
83.30
 1,244,000 81.38 83.87 81.17 82,500 82,500 0

Chính sách bảo mật | Điều khoản sử dụng |