CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

97.60
0.50
(0.51%)

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
(2024-12-25)
0 0% 8,707,700 31,000 3.0
93.80
97.90
97.60
2 tháng
(2024-11-25)
4.70 5.06% 23,207,300 1,133,925 103.7
92.80
98.20
97.60
3 tháng
(2024-10-28)
2.70 2.85% 38,861,500 1,070,867 90.6
91.40
98.20
97.60
6 tháng
(2024-07-29)
2.18 2.28% 113,416,700 869,407 69.9
91.40
107.75
97.60
12 tháng
(2024-01-30)
8.04 8.97% 282,829,800 -174,781 -51.5
86.04
107.75
97.60
24 tháng
(2023-02-06)
17.02 21.13% 451,658,900 -1,533,656 -110.8
67.60
107.75
97.60
36 tháng
(2022-02-09)
24.97 34.38% 628,750,800 3,829,020 502.1
67.40
107.75
97.60
60 tháng
(2020-02-20)
40.27 70.24% 966,886,470 715,867 211.5
31.52
107.75
97.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2022
81.38
259,600 81.60 81.60 80.67 0 0 1.4
22/08/2022
81.60
409,400 81.03 82.02 80.39 0 0 1.4
19/08/2022
81.03
546,900 81.31 81.31 80.18 0 0 1.4
18/08/2022
81.31
426,600 81.67 81.67 80.32 12,600 0 1.4
17/08/2022
81.67
310,500 81.74 82.02 81.31 81,700 81,700 0
16/08/2022
81.74
274,600 81.53 81.95 81.38 43,500 43,500 0
15/08/2022
81.53
683,000 80.60 82.09 80.10 23,000 35,600 -1.4
12/08/2022
80.60
494,800 81.10 81.60 79.96 75,000 75,000 0
11/08/2022
81.10
726,200 82.81 83.16 81.10 21,000 20,000 0.1
10/08/2022
82.81
437,500 82.95 82.95 82.09 73,400 73,400 0
09/08/2022
82.95
512,500 82.95 83.52 82.31 0 0 0.6
08/08/2022
82.95
1,235,900 81.67 83.80 81.67 26,300 21,000 0.6
05/08/2022
81.67
449,400 82.45 82.45 81.67 118,900 40,000 9.1
04/08/2022
82.45
469,700 82.45 82.66 81.46 80,400 80,000 0.0
03/08/2022
82.45
659,800 82.81 82.81 81.38 40,000 46,300 -0.7
02/08/2022
82.81
424,500 83.16 83.16 81.31 77,900 156,800 -9.2
01/08/2022
83.16
511,200 81.03 83.52 80.67 0 400 -0.0
29/07/2022
81.03
1,159,100 80.32 81.03 80.03 900 0 0.1
28/07/2022
80.32
709,000 79.75 81.46 78.90 0 0 0.0
27/07/2022
79.75
285,000 79.61 79.75 78.83 0 0 0.0
26/07/2022
79.61
317,300 80.46 80.46 79.61 60,000 59,900 0.0
25/07/2022
80.46
205,600 81.38 81.38 80.18 0 3,000 -0.3
22/07/2022
81.38
342,000 81.03 82.31 81.03 590,000 573,600 8.7
21/07/2022
81.03
646,600 80.74 81.53 79.61 602,400 513,900 10.1
20/07/2022
80.74
896,900 78.54 81.24 79.04 138,500 0 15.7
19/07/2022
78.54
511,500 80.67 80.67 78.54 141,000 146,600 -0.6
18/07/2022
80.67
478,500 80.67 81.74 80.32 269,500 175,900 10.6
15/07/2022
80.67
682,900 82.09 82.59 79.61 122,400 204,300 -9.3
14/07/2022
82.09
363,000 81.74 82.09 80.18 107,500 170,000 -7.2
13/07/2022
81.74
489,400 83.02 83.02 81.03 69,300 183,100 -13.1
12/07/2022
83.02
369,700 82.09 83.09 79.75 240,100 256,600 -1.9
11/07/2022
82.09
527,500 82.45 83.30 79.61 362,400 155,900 23.9
08/07/2022
82.45
459,200 82.45 83.23 81.67 100,000 100,000 23.9
07/07/2022
82.45
615,800 79.61 82.45 78.19 276,800 288,300 -1.3
06/07/2022
79.61
1,023,000 84.30 84.30 79.61 456,700 640,100 -20.5
05/07/2022
84.30
1,575,700 87.99 87.99 81.88 100,600 97,400 0.4
04/07/2022
87.99
804,400 91.12 92.26 87.43 1,071,600 988,400 10.9
01/07/2022
91.12
950,400 91.33 91.33 87.07 86,700 75,000 1.5
30/06/2022
91.33
700,800 92.05 92.40 90.20 23,100 100,600 -10.0
29/06/2022
92.05
929,400 92.05 92.26 88.85 1,139,800 1,240,600 -13.0
28/06/2022
92.05
558,500 92.05 92.26 90.98 23,600 16,700 0.9
27/06/2022
92.05
2,022,300 86.71 92.05 86.93 382,000 405,100 -2.9
24/06/2022
86.71
703,900 85.65 88.14 84.80 215,000 226,000 -1.3
23/06/2022: Cổ tức tiền mặt tỉ lệ: 6%
23/06/2022
85.65
545,300 82.02 85.65 81.53 590,000 573,600 2.0
22/06/2022
82.02
685,900 84.71 85.21 80.61 42,400 42,000 0.0
21/06/2022
84.71
1,050,100 83.44 86.90 82.73 63,000 63,000 0
20/06/2022
83.44
581,600 86.27 86.27 83.08 600 40,000 -4.7
17/06/2022
86.27
1,331,000 86.13 86.27 81.39 249,600 500 30.4
16/06/2022
86.13
909,800 83.44 86.41 83.16 191,100 191,100 0
15/06/2022
83.44
1,330,200 82.02 83.44 78.63 26,800 23,200 0.4
14/06/2022
82.02
978,400 79.41 82.02 78.84 240,800 490,400 -29.0
13/06/2022
79.41
2,311,000 85.35 85.35 79.41 175,900 44,000 14.8
10/06/2022
85.35
1,100,700 90.86 90.86 85.35 338,200 224,000 13.8
09/06/2022
90.86
759,700 90.51 92.56 88.60 315,000 800 40.4
08/06/2022
90.51
1,566,800 90.51 92.70 89.66 506,400 200,300 39.2
07/06/2022
90.51
1,657,300 88.39 91.92 85.84 600,600 154,200 57.1
06/06/2022
88.39
1,650,600 87.12 90.65 86.97 881,400 767,800 14.2
03/06/2022
87.12
1,354,700 87.12 87.96 85.70 388,300 438,000 -6.1
02/06/2022
87.12
2,708,900 82.94 88.32 84.15 1,033,200 1,107,500 -9.2
01/06/2022
82.94
1,156,800 81.25 83.37 80.75 5,000 242,900 -27.9
31/05/2022
81.25
1,533,900 85.21 85.21 80.61 20,900 594,000 -65.8
30/05/2022
85.21
1,216,100 86.48 86.69 84.36 510,800 1,001,300 -59.1
27/05/2022
86.48
2,557,300 80.82 86.48 80.75 0 5,000 -0.6
26/05/2022
80.82
482,400 81.60 82.02 80.75 8,000 900 0.8
25/05/2022
81.60
1,708,800 76.30 81.60 74.25 0 0 1.2
24/05/2022
76.30
599,200 73.89 76.30 73.54 11,000 0 1.2
23/05/2022
73.89
412,900 74.95 75.73 72.48 28,600 28,000 0.1
20/05/2022
74.95
483,600 72.20 74.95 72.90 32,900 22,700 1.1
19/05/2022
72.20
407,700 72.20 74.25 71.13 418,600 420,600 -0.2
18/05/2022
72.20
578,800 72.90 74.03 70.99 20,100 8,600 1.2
17/05/2022
72.90
434,400 69.30 73.68 68.45 0 10,100 -1.0
16/05/2022
69.30
317,700 68.94 71.77 68.87 117,600 126,600 -0.9
13/05/2022
68.94
853,600 71.49 74.25 68.38 660,000 680,100 -2.0
12/05/2022
71.49
777,800 75.66 75.80 71.49 0 0 0
11/05/2022
75.66
700,200 72.83 75.66 71.42 0 0 0
10/05/2022
72.83
633,700 70.07 73.11 66.11 625,400 624,000 0.1
09/05/2022
70.07
1,122,600 75.31 75.31 70.07 7,100 0 0.7
06/05/2022
75.31
663,200 77.78 77.78 74.95 2,800 0 0.3
05/05/2022
77.78
509,900 76.58 78.49 75.31 33,400 1,800 3.5
04/05/2022
76.58
474,200 76.37 77.78 75.31 124,900 132,000 -0.8
29/04/2022
76.37
460,000 75.09 77.43 75.31 1,900 2,800 -0.1
28/04/2022
75.09
466,900 75.66 77.43 75.09 18,900 33,400 -1.6
27/04/2022
75.66
813,400 75.94 78.49 72.69 0 0 0
26/04/2022
75.94
1,000,600 75.66 76.51 71.42 70,600 1,900 7.1
25/04/2022
75.66
1,826,300 81.32 81.32 75.66 76,400 62,900 1.5
22/04/2022
81.32
2,859,300 84.15 85.49 79.05 219,000 100,300 14.4
21/04/2022
84.15
1,422,500 84.07 86.13 84.15 247,300 162,700 10.3
20/04/2022
84.07
1,009,400 84.07 85.63 83.08 175,000 207,400 -3.9
19/04/2022
84.07
1,112,300 87.33 87.54 84.07 230,200 309,100 -9.6
18/04/2022
87.33
2,466,600 82.80 87.68 83.58 356,300 333,700 2.5
15/04/2022
82.80
825,000 82.73 85.14 81.46 140,900 0 0
14/04/2022
82.73
1,254,000 82.02 85.91 82.38 6,500 48,300 -5.0
13/04/2022
82.02
1,008,100 79.48 82.38 79.27 632,800 774,400 -16.0

Chính sách bảo mật | Điều khoản sử dụng |