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
(2024-12-30) 		0.10 0.10% 8,294,700 10,700 1.1
93.80
97.90
97.60
2 tháng
(2024-11-29) 		4.70 5.06% 22,947,800 1,284,979 117.6
92.90
98.20
97.60
3 tháng
(2024-10-30) 		2.10 2.20% 38,016,900 1,070,767 90.6
91.40
98.20
97.60
6 tháng
(2024-08-01) 		1.19 1.24% 112,384,900 895,707 72.4
91.40
107.75
97.60
12 tháng
(2024-02-05) 		8.43 9.45% 276,307,200 -191,435 -53.1
86.04
107.75
97.60
24 tháng
(2023-02-08) 		17.89 22.44% 451,925,600 -1,511,856 -107.1
67.60
107.75
97.60
36 tháng
(2022-02-14) 		24.06 32.71% 627,188,900 3,646,920 483.3
67.40
107.75
97.60
60 tháng
(2020-02-24) 		43.02 78.83% 966,686,110 715,867 211.5
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)
16/11/2021
75.46
 815,600 77.42 77.42 74.07 254,200 317,400 -6.9
15/11/2021
77.42
 896,000 76.79 78.26 76.16 83,800 99,700 -1.8
12/11/2021
76.79
 826,300 73.02 76.86 72.32 236,500 203,800 4.1
11/11/2021
73.02
 1,052,700 71.97 77.00 71.62 207,400 408,500 -21.2
10/11/2021
71.97
 690,000 74.07 74.49 69.87 119,800 89,600 3.1
09/11/2021
74.07
 719,600 75.46 75.67 73.72 368,100 119,900 26.4
08/11/2021
75.46
 422,300 75.46 76.09 74.63 113,500 29,200 9.2
05/11/2021
75.46
 926,500 72.67 75.46 71.13 249,200 155,200 9.9
04/11/2021
72.67
 672,700 73.02 73.37 71.27 539,300 221,100 30.0
03/11/2021
73.02
 938,700 73.37 73.37 71.13 272,600 303,400 -3.2
02/11/2021
73.37
 509,200 70.64 73.37 70.43 240,711 245,811 -0.5
01/11/2021
70.64
 679,600 72.67 73.09 70.57 598,200 744,000 -14.8
29/10/2021
72.67
 1,676,200 70.99 73.30 70.50 211,300 193,200 1.7
28/10/2021
70.99
 628,200 71.20 71.97 70.57 111,100 161,600 -5.1
27/10/2021
71.20
 850,400 68.69 71.27 68.69 727,400 753,100 -2.5
26/10/2021
68.69
 536,500 69.25 69.80 68.48 268,400 578,700 -30.6
25/10/2021
69.25
 407,700 69.18 70.22 68.62 75,100 125,800 -5.0
22/10/2021
69.18
 285,500 68.48 69.18 68.20 13,900 44,800 -3.0
21/10/2021
68.48
 650,000 69.18 70.57 68.41 156,200 312,100 -15.4
20/10/2021
69.18
 809,900 68.48 69.80 67.92 256,100 604,900 -34.3
19/10/2021
68.48
 540,900 69.18 69.45 68.48 56,000 148,000 -9.0
18/10/2021
69.18
 797,900 70.22 70.57 68.48 145,100 200,600 -5.6
15/10/2021
70.22
 514,800 70.57 70.85 70.15 244,200 157,600 8.7
14/10/2021
70.57
 583,400 70.57 71.27 69.94 335,200 340,200 -0.5
13/10/2021
70.57
 469,200 69.87 71.34 69.52 112,600 40,200 7.3
12/10/2021
69.87
 399,200 71.27 71.27 69.87 118,900 62,900 5.7
11/10/2021
71.27
 731,100 69.52 71.27 68.97 231,100 0 22.5
08/10/2021
69.52
 647,900 67.78 69.52 67.43 95,800 37,800 5.7
07/10/2021
67.78
 414,300 68.55 69.18 67.78 190,400 232,600 -4.1
06/10/2021
68.55
 381,000 67.78 68.76 66.80 25,000 12,800 1.2
05/10/2021
67.78
 548,000 69.04 69.04 67.29 47,600 13,600 3.3
04/10/2021
69.04
 434,000 69.18 69.87 67.78 84,300 79,000 0.5
01/10/2021
69.18
 610,700 68.97 69.52 67.78 879,797 737,497 14.1
30/09/2021
68.97
 1,788,800 65.19 68.97 64.98 575,600 470,400 10.5
29/09/2021
65.19
 365,700 64.98 65.19 64.42 57,900 99,800 -3.9
28/09/2021
64.98
 771,500 63.59 64.98 63.31 334,700 405,000 -6.5
27/09/2021
63.59
 461,100 64.28 65.33 63.45 166,300 116,500 4.6
24/09/2021
64.28
 295,800 64.42 64.42 63.86 113,500 12,800 9.2
23/09/2021
64.42
 371,100 65.05 65.05 64.28 97,000 96,700 0.0
22/09/2021
65.05
 688,300 62.96 65.05 62.54 233,700 75,300 14.7
21/09/2021
62.96
 494,900 63.59 63.59 62.33 10,000 18,200 -0.7
20/09/2021
63.59
 440,100 64.63 64.63 63.38 16,000 1,000 1.4
17/09/2021
64.63
 346,700 64.98 64.98 63.72 56,700 69,800 -1.2
16/09/2021
64.98
 642,200 64.21 64.98 63.59 378,600 271,000 9.9
15/09/2021
64.21
 540,600 62.19 64.21 61.84 55,500 252,000 -17.9
14/09/2021
62.19
 840,700 64.28 64.28 62.19 78,500 391,100 -28.2
13/09/2021
64.28
 481,000 65.68 65.68 63.72 187,900 168,000 1.9
10/09/2021
65.68
 1,067,200 63.24 65.68 62.89 596,200 73,800 48.0
09/09/2021
63.24
 1,258,600 60.23 63.24 59.74 496,100 681,400 -16.0
08/09/2021
60.23
 665,700 60.23 60.30 59.95 421,700 504,400 -7.1
07/09/2021
60.23
 1,039,200 60.44 60.93 60.09 424,600 640,100 -18.6
06/09/2021
60.44
 723,200 59.60 60.65 59.74 692,100 751,300 -5.1
01/09/2021
59.60
 1,049,200 60.09 60.09 59.32 494,000 707,700 -18.2
31/08/2021
60.09
 530,000 60.37 60.44 60.02 69,200 299,300 -19.8
30/08/2021
60.37
 781,900 59.95 60.79 59.88 72,600 474,200 -34.7
27/08/2021
59.95
 1,105,000 60.23 61.56 59.39 80,700 806,400 -62.3
26/08/2021
60.23
 591,200 62.19 62.89 60.23 521,400 732,500 -18.6
25/08/2021
62.19
 306,200 61.70 62.54 61.56 40,500 72,600 -2.9
24/08/2021
61.70
 478,500 61.84 62.68 61.63 77,500 7,100 6.3
23/08/2021
61.84
 841,400 63.93 63.93 61.84 255,600 149,300 9.6
20/08/2021
63.93
 416,800 65.68 66.38 63.52 0 70,000 -6.5
19/08/2021
65.68
 838,300 66.17 67.08 65.68 847,800 854,600 -0.6
18/08/2021
66.17
 513,700 66.73 67.01 66.10 574,100 752,400 -17.0
17/08/2021
66.73
 316,000 66.03 67.01 65.96 7,000 0 0.7
16/08/2021
66.03
 448,900 66.03 66.38 65.68 0 77,900 -7.3
13/08/2021
66.03
 524,800 66.03 66.38 64.98 186,800 84,100 9.7
12/08/2021
66.03
 444,400 66.66 67.01 65.89 154,500 100,000 5.2
11/08/2021
66.66
 350,800 66.94 67.29 66.59 0 0 0
10/08/2021
66.94
 439,800 67.43 67.64 66.73 0 130,000 -12.5
09/08/2021
67.43
 421,500 67.22 68.13 67.01 103,800 100,000 0.5
06/08/2021
67.22
 391,600 66.94 67.50 66.45 100 0 0.0
05/08/2021
66.94
 348,000 67.43 67.43 66.38 0 0 0
04/08/2021
67.43
 424,700 67.43 68.34 66.87 73,800 65,300 0.9
03/08/2021
67.43
 516,900 66.80 67.43 66.31 40,000 100 3.9
02/08/2021
66.80
 537,200 66.94 67.01 65.47 14,800 0 1.4
30/07/2021
66.94
 997,800 64.98 66.94 64.63 523,500 597,300 -7.0
29/07/2021
64.98
 732,800 62.96 64.98 63.03 228,000 40,000 17.5
28/07/2021
62.96
 395,900 62.96 63.59 62.82 10,000 11,480 -1.3
27/07/2021
62.96
 930,600 63.38 64.84 62.89 525,000 500,000 2.3
26/07/2021
63.38
 536,800 63.59 64.28 62.82 239,000 438,000 -18.0
23/07/2021
63.59
 584,600 65.05 65.68 63.59 28,500 0 2.7
22/07/2021
65.05
 416,200 63.72 66.24 63.38 0 25,000 -2.3
21/07/2021
63.72
 532,600 64.28 64.28 62.89 67,900 106,900 -3.5
20/07/2021
64.28
 784,300 64.00 64.77 61.42 142,500 171,000 -2.6
19/07/2021
64.00
 911,700 67.08 67.43 64.00 0 0 0
16/07/2021
67.08
 488,900 66.45 67.43 66.52 82,200 20,000 6.0
15/07/2021
66.45
 1,042,500 67.08 67.50 65.68 0 0 0
14/07/2021
67.08
 792,000 69.31 71.62 67.08 130,300 0 13.4
13/07/2021
69.31
 532,000 71.34 72.32 68.90 336,000 364,400 -2.7
12/07/2021
71.34
 1,715,000 73.72 75.11 68.62 172,300 1,000 18.1
09/07/2021
73.72
 1,061,200 73.79 76.23 72.46 418,100 527,500 -11.8
08/07/2021
73.79
 867,100 74.42 75.46 73.23 750,000 775,000 -2.2
07/07/2021
74.42
 1,799,000 69.59 74.42 69.59 100 180,300 -18.7
06/07/2021
69.59
 1,330,500 69.38 71.97 69.38 10,600 26,900 -1.7
05/07/2021
69.38
 842,600 69.52 70.92 69.04 431,000 401,000 0.0
02/07/2021
69.52
 434,500 70.01 70.01 69.18 0 100 -0.0
01/07/2021
70.01
 342,600 69.94 70.71 69.52 20,000 30,600 -1.1
30/06/2021
69.94
 638,800 68.90 70.57 68.97 2,000 7,000 -5.0
29/06/2021
68.90
 300,500 68.55 69.18 68.55 0 0 0
28/06/2021
68.55
 248,600 68.06 68.62 67.92 399,000 399,000 0

Chính sách bảo mật | Điều khoản sử dụng |