CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

97.60
0.50
(0.51%)
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
(2024-12-25) 		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)
13/04/2022
82.02
 1,008,100 79.48 82.38 79.27 632,800 774,400 -16.0
12/04/2022
79.48
 1,232,200 80.96 82.02 79.20 0 146,900 -16.7
08/04/2022
80.96
 793,300 81.39 82.73 80.54 285,700 278,000 0.9
07/04/2022
81.39
 1,490,000 83.51 85.14 81.18 0 50,000 -5.8
06/04/2022
83.51
 1,823,500 83.30 85.28 81.67 107,700 800 13.0
05/04/2022
83.30
 540,800 82.45 84.71 82.38 292,200 309,500 -2.1
04/04/2022
82.45
 1,081,300 82.87 84.85 82.38 200,200 331,100 -15.4
01/04/2022
82.87
 3,758,700 78.13 83.58 77.71 0 128,700 -15.1
31/03/2022
78.13
 632,700 76.58 78.49 76.23 44,300 2,700 4.6
30/03/2022
76.58
 953,500 78.13 79.83 76.37 1,536,600 1,542,600 -0.7
29/03/2022
78.13
 1,365,500 76.51 79.12 77.07 33,700 63,800 -3.3
28/03/2022
76.51
 1,023,700 76.51 78.28 76.51 51,900 44,300 0.8
25/03/2022
76.51
 651,600 75.66 77.43 75.38 48,000 51,000 -0.3
24/03/2022
75.66
 582,700 74.32 77.00 74.46 341,500 233,700 11.6
23/03/2022
74.32
 506,500 75.66 77.36 73.61 563,900 482,400 9.0
22/03/2022
75.66
 931,800 74.67 77.57 75.24 645,700 302,700 37.0
21/03/2022
74.67
 710,800 73.19 74.88 73.19 795,400 404,500 41.1
18/03/2022
73.19
 678,700 72.83 74.60 72.41 355,700 137,900 22.8
17/03/2022
72.83
 690,300 72.69 73.04 72.12 523,100 22,000 51.6
16/03/2022
72.69
 594,800 72.76 73.26 71.06 359,700 96,400 27.0
15/03/2022
72.76
 818,900 69.65 72.83 69.72 396,500 154,400 24.2
14/03/2022
69.65
 1,989,500 73.89 73.89 69.65 183,700 402,400 -21.8
11/03/2022
73.89
 1,323,700 76.58 76.58 73.26 308,500 383,800 -8.0
10/03/2022
76.58
 1,106,500 78.13 78.13 75.80 1,226,100 993,300 25.2
09/03/2022
78.13
 2,295,500 74.95 79.20 75.38 1,112,700 973,750 15.0
08/03/2022
74.95
 1,354,300 76.37 77.78 74.60 324,500 517,910 -20.4
07/03/2022: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2022
76.37
 3,113,000 74.67 79.20 75.80 1,354,300 1,463,400 -11.6
04/03/2022
74.67
 1,595,700 73.12 75.16 72.21 1,175,500 516,300 69.6
03/03/2022
73.12
 833,500 72.70 73.83 71.72 303,000 141,100 16.8
02/03/2022
72.70
 1,214,800 73.83 73.83 70.87 64,300 233,200 -17.3
01/03/2022
73.83
 1,145,900 72.42 74.53 71.79 331,700 236,400 9.8
28/02/2022
72.42
 2,289,000 75.79 76.43 72.42 14,500 475,300 -48.5
25/02/2022
75.79
 1,606,000 76.64 77.34 74.81 421,400 161,900 28.2
24/02/2022
76.64
 1,782,700 77.06 79.31 76.64 381,500 358,800 2.5
23/02/2022
77.06
 1,149,100 77.34 79.80 76.64 484,700 410,200 8.1
22/02/2022
77.34
 2,820,800 74.88 79.45 73.90 404,400 500,500 -11.5
21/02/2022
74.88
 693,400 75.23 75.23 73.76 284,700 40,000 26.0
18/02/2022
75.23
 570,600 75.87 76.57 75.23 273,700 11,900 28.2
17/02/2022
75.87
 924,600 74.74 75.87 74.74 412,200 67,200 37.1
16/02/2022
74.74
 758,900 74.18 74.95 73.47 331,700 105,200 24.0
15/02/2022
74.18
 619,800 73.54 74.46 72.91 174,900 26,700 15.5
14/02/2022
73.54
 533,200 73.69 73.90 73.19 113,400 129,900 -1.7
11/02/2022
73.69
 534,900 72.63 74.88 71.72 168,500 36,200 13.6
10/02/2022
72.63
 825,900 72.63 72.91 71.44 358,900 228,100 13.5
09/02/2022
72.63
 1,122,700 73.83 73.83 72.42 432,200 513,200 -8.4
08/02/2022
73.83
 781,500 75.44 75.44 73.12 243,300 194,700 5.1
07/02/2022
75.44
 1,212,900 73.12 75.94 72.84 658,600 93,600 60.3
28/01/2022
73.12
 1,007,200 71.01 73.12 70.31 124,100 33,900 9.2
27/01/2022
71.01
 921,300 71.01 71.37 70.24 240,700 575,300 -33.8
26/01/2022
71.01
 1,869,600 68.20 71.01 68.06 685,900 1,121,600 -43.2
25/01/2022
68.20
 647,300 68.13 68.55 67.22 365,100 89,600 26.7
24/01/2022
68.13
 870,600 67.15 69.12 66.16 411,400 51,400 34.8
21/01/2022
67.15
 715,300 66.37 67.15 66.37 426,000 153,900 25.8
20/01/2022
66.37
 378,900 65.81 66.44 65.39 88,900 66,800 2.1
19/01/2022
65.81
 335,700 65.60 65.81 64.69 3,100 112,200 -10.1
18/01/2022
65.60
 348,000 65.39 65.74 64.76 73,800 78,500 -0.4
17/01/2022
65.39
 276,600 66.02 66.09 65.39 215,100 219,400 -0.4
14/01/2022
66.02
 288,800 66.16 66.30 64.47 29,800 116,600 -8.1
13/01/2022
66.16
 331,900 65.18 67.50 65.46 56,600 100,600 -4.1
12/01/2022
65.18
 466,400 66.16 66.16 65.11 94,600 209,500 -10.7
11/01/2022
66.16
 386,400 65.53 66.44 64.97 147,200 119,500 2.6
10/01/2022
65.53
 533,400 66.02 66.02 65.39 195,300 334,800 -13.1
07/01/2022
66.02
 298,900 66.51 66.51 65.81 51,200 159,300 -10.2
06/01/2022
66.51
 289,000 66.87 67.43 66.44 53,300 180,300 -12.1
05/01/2022
66.87
 570,300 67.85 67.92 66.87 321,300 118,100 19.6
04/01/2022
67.85
 358,700 67.64 67.85 67.08 155,400 59,800 9.2
31/12/2021
67.64
 607,800 65.04 68.55 65.11 400,000 193,000 20.1
30/12/2021
65.04
 607,500 65.53 66.09 65.04 126,400 180,900 -5.1
29/12/2021
65.53
 300,800 67.22 67.50 65.53 17,000 46,100 -2.7
28/12/2021
67.22
 309,500 67.50 67.99 66.44 158,000 110,900 4.5
27/12/2021
67.50
 227,200 66.58 67.50 65.04 30,500 54,200 -2.2
24/12/2021
66.58
 250,400 65.88 66.65 65.88 82,900 16,600 6.3
23/12/2021
65.88
 354,000 66.44 67.15 64.62 36,000 117,100 -7.6
22/12/2021
66.44
 198,000 66.65 67.36 66.09 47,700 68,400 -2.0
21/12/2021
66.65
 272,000 66.23 66.65 65.67 105,600 12,500 8.7
20/12/2021
66.23
 503,700 67.15 67.36 66.23 29,800 275,200 -23.2
17/12/2021
67.15
 267,800 65.88 67.29 66.44 108,300 76,400 3.0
16/12/2021
65.88
 431,600 67.50 68.13 65.67 43,300 93,500 -4.7
15/12/2021
67.50
 230,900 67.64 68.13 67.36 9,800 2,800 0.7
14/12/2021
67.64
 303,600 69.26 69.26 67.29 23,100 26,000 -0.3
13/12/2021
69.26
 387,000 68.41 69.40 68.20 188,200 75,200 11.1
10/12/2021
68.41
 393,100 69.26 69.26 67.57 6,200 54,200 -4.7
09/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/12/2021
69.26
 545,500 67.50 70.31 67.22 58,200 29,100 2.9
08/12/2021
67.50
 392,000 65.54 68.83 66.24 186,400 159,900 2.5
07/12/2021
65.54
 787,600 63.72 65.54 64.07 249,700 500,600 -23.1
06/12/2021
63.72
 607,400 65.68 66.87 63.72 196,700 107,500 8.4
03/12/2021
65.68
 718,000 68.06 68.55 65.68 568,013 527,813 3.9
02/12/2021
68.06
 431,600 67.99 69.11 67.78 188,400 240,700 -5.1
01/12/2021
67.99
 362,100 68.41 69.52 67.99 48,100 147,000 -9.7
30/11/2021
68.41
 1,059,400 68.55 70.08 67.64 330,900 571,900 -23.5
29/11/2021
68.55
 1,512,900 70.92 70.92 68.13 37,100 1,011,600 -95.9
26/11/2021
70.92
 811,800 72.74 73.37 70.92 5,500 374,500 -38.0
25/11/2021
72.74
 510,400 73.86 74.77 72.74 204,600 180,190 2.6
24/11/2021
73.86
 298,300 73.86 74.07 72.67 3,400 25,000 -2.3
23/11/2021
73.86
 491,000 72.67 73.86 71.62 131,600 76,100 5.8
22/11/2021
72.67
 418,500 71.48 73.30 71.48 147,600 103,600 4.6
19/11/2021
71.48
 894,500 74.21 74.77 70.57 14,800 361,200 -36.5
18/11/2021
74.21
 376,300 74.35 76.16 74.07 88,700 16,500 7.7
17/11/2021
74.35
 461,400 75.46 75.60 74.07 133,700 343,700 -22.4
16/11/2021
75.46
 815,600 77.42 77.42 74.07 254,200 317,400 -6.9

Chính sách bảo mật | Điều khoản sử dụng |