CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

99.50
-0.30
(-0.30%)
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
(2024-08-19) 		-5.40 -5.15% 32,139,800 20,393 -12.5
99
109.30
99.50
2 tháng
(2024-07-18) 		3.50 3.65% 53,307,100 -3,007 -17.6
93.80
109.30
99.50
3 tháng
(2024-06-18) 		2.90 3% 77,814,500 37,659 -18.3
93.80
109.30
99.50
6 tháng
(2024-03-20) 		1.30 1.32% 167,415,000 -191,841 -134.1
91.50
109.30
99.50
12 tháng
(2023-09-22) 		19.83 24.89% 284,670,900 -249,256 -138.6
71.57
109.30
99.50
24 tháng
(2022-09-27) 		19.39 24.21% 415,364,800 -1,582,189 -195.9
68.38
109.30
99.50
36 tháng
(2021-10-04) 		29.47 42.08% 614,223,200 1,832,355 227.3
64.64
109.30
99.50
60 tháng
(2019-10-14) 		44.95 82.42% 951,008,650 1,574,322 208.5
31.98
109.30
99.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
99.50
 973,000 100 101.40 99.50 351,400 351,400 0
13/09/2024
99.80
 583,900 99.60 99.90 99.30 100,070 100,000 0.0
12/09/2024
99.40
 663,700 99.90 100.20 99.30 133,900 123,400 1.0
11/09/2024
99.20
 652,500 98.70 99.40 98.50 0 0 0
10/09/2024
99
 741,300 99.50 100.40 98.90 718,533 675,070 4.3
09/09/2024
99.50
 920,100 99.30 100 98.40 320,100 330,500 -1.0
06/09/2024
99.60
 1,142,500 100 100.60 99.10 28,000 23,200 0.5
05/09/2024
100.10
 1,093,800 101.90 102.50 100.10 647,667 678,000 -3.1
04/09/2024
101.20
 1,172,800 101.10 101.80 100.10 1,177,066 1,174,133 0.3
30/08/2024
102.20
 817,100 101.30 102.70 101.30 100,000 107,800 -0.8
29/08/2024
101
 1,029,600 101.80 102.70 101 2,474,310 2,372,177 -1.3
28/08/2024
101.60
 1,569,300 103.20 103.50 101.20 53,000 34,066 -0.3
27/08/2024
103
 2,291,700 102.90 103.80 100.60 61 0 0.0
26/08/2024
102.60
 5,634,400 107 107.50 102.60 100 115,300 -12.1
23/08/2024
108.90
 1,577,500 109.60 109.60 107.50 7,400 22,000 -1.6
22/08/2024
109.30
 1,571,100 108.50 110.20 108.10 60,000 60,061 -0.0
21/08/2024
108.40
 1,480,600 108 108.40 107 110,900 111,007 -0.0
20/08/2024
108
 3,270,300 106.60 108.40 106.20 18,200 7,400 1.1
19/08/2024
104.90
 4,954,600 99 104.90 98.70 96,200 91,000 0.5
16/08/2024
98.10
 1,726,700 96.80 98.30 96.10 31,300 31,300 0
15/08/2024
96.90
 849,100 97.20 97.30 95 1,066,633 1,079,400 -1.2
14/08/2024
97.40
 811,600 98.20 98.70 97 130,000 135,200 -0.5
13/08/2024
97.40
 1,567,300 97.20 98.70 96.50 239,200 233,000 0.6
12/08/2024
97
 561,000 95.60 97 95.30 0 5,433 -0.5
09/08/2024
95.60
 415,200 95.20 95.70 94.50 13,740 0 1.3
08/08/2024
94.30
 468,500 94.70 95.50 94.20 566,500 572,700 -0.6
07/08/2024
95.50
 281,300 96.50 96.50 94.10 70,000 70,000 0
06/08/2024
95.60
 641,000 95.30 95.70 93.90 0 13,740 -1.3
05/08/2024
95.20
 1,921,400 96.90 98 93.50 846,800 816,700 0.0
02/08/2024
99
 1,826,200 95.60 99 95.60 1,000 0 0.1
01/08/2024
97.80
 2,463,900 96.50 99.30 95.60 152,500 152,500 0
31/07/2024
97.10
 762,200 97.30 97.30 96.30 116,900 145,600 -2.8
30/07/2024
96.90
 773,400 96.50 98 96 71,600 72,600 -0.1
29/07/2024
96.80
 417,800 96.70 96.80 96 1,200 0 0.1
26/07/2024
96.20
 608,300 95.30 96.20 94.90 253,000 251,400 0.2
25/07/2024
94.80
 279,900 94.10 94.90 94.10 843,100 843,100 0
24/07/2024
94.80
 1,225,200 93.80 95.40 92.50 138,000 139,200 -0.1
23/07/2024
93.80
 966,100 94.30 95.50 93.60 2,448 3,000 -0.1
22/07/2024
94.20
 810,400 95 95.60 93.80 0 0 0
19/07/2024
95.70
 653,700 96 96.10 94.90 48,300 48,300 0
18/07/2024
96
 1,137,100 95.60 96 93.80 126,300 128,748 -0.2
17/07/2024
95.90
 1,428,300 97.50 97.80 93.60 0 0 0
16/07/2024
97.10
 1,566,400 98 99.40 97.10 0 0 0
15/07/2024
97.70
 929,700 98 98 96.90 96,100 96,100 0
12/07/2024
97.70
 1,185,000 97.80 97.80 96.60 62,800 60,000 0.3
11/07/2024
97.40
 1,313,300 98.50 98.90 97.10 0 0 0
10/07/2024
98
 999,700 98.80 99 97.70 580,300 580,300 0
09/07/2024
98.70
 3,955,700 95.40 98.90 95.10 0 2,800 -0.3
08/07/2024
95.40
 1,007,700 96.10 96.10 94.60 0 0 0
05/07/2024
95
 752,200 95 95.40 94.20 0 0 0
04/07/2024
94.90
 1,048,700 95 96.10 94.50 0 0 0
03/07/2024
94.60
 862,100 95.60 95.60 94.10 0 0 0
02/07/2024
95
 800,300 94.20 95.60 94 0 0 0
01/07/2024
94
 500,500 95 95.40 93.50 0 0 0
28/06/2024
95.50
 799,400 95.40 95.50 93.50 9,100 0 0.9
27/06/2024
95.50
 1,037,400 96 96 93.80 29,200 29,200 0
26/06/2024
96.10
 957,800 96.30 96.50 94.60 0 7,100 -0.7
25/06/2024
96.50
 446,500 96.40 96.90 96 2,800 9,100 -0.6
24/06/2024
97.30
 1,428,300 97.70 97.90 94.80 20,100 20,100 0
21/06/2024
97.70
 908,300 98.50 98.50 97.70 121,570 121,500 0.0
20/06/2024
97.80
 1,409,300 96.50 98.70 96.50 35,000 37,800 -0.3
19/06/2024
96.80
 508,000 96.60 96.80 95.50 300,000 300,000 0
18/06/2024
96.60
 662,800 96 97 96 547,566 499,870 -0.0
17/06/2024
96
 920,900 95.50 96 94.50 0 45,100 -4.3
14/06/2024
95.80
 837,500 97.30 97.30 95.80 30,933 30,900 0.0
13/06/2024
97.30
 866,300 97.40 97.40 96.30 0 0 0
12/06/2024
96.90
 1,519,800 94.30 96.90 94.20 201,500 0 0
11/06/2024
94.30
 903,100 94.70 95.20 94.20 0 33 -0.0
10/06/2024
94.60
 700,400 94 94.80 94 240,900 28,800 -0.7
07/06/2024
94.60
 941,700 95.40 95.40 93.70 89,712 261,500 -16.2
06/06/2024
95
 1,572,400 96 96 94 530,100 80,000 43.0
05/06/2024
94.40
 1,422,800 95 95.40 94.10 191,500 220,900 -20.7
04/06/2024
94.80
 1,668,700 93.60 95.30 93.50 920,800 680,512 -2.8
03/06/2024
93.60
 1,703,300 94 94.20 92.70 1,000 450,100 -41.8
31/05/2024
93.90
 1,189,600 92.90 93.90 92.60 360,800 550,900 -17.7
30/05/2024
92.90
 2,225,500 92.70 92.90 91.50 72,966 332,666 -23.9
29/05/2024
93.30
 1,175,700 94.90 94.90 93.30 678,900 679,900 -0.1
28/05/2024
94.90
 888,900 94.20 95 94.10 200 1,400 -0.1
27/05/2024
94.20
 752,600 95 95.20 93.50 40,500 50,700 -1.0
24/05/2024
94.90
 2,852,200 97 97.30 94.20 20,519 20,000 0.1
23/05/2024
98.10
 1,367,300 98.10 98.10 96.10 309,000 200 30.1
22/05/2024
98.10
 1,584,400 98.60 98.60 96.50 15,400 100 1.5
21/05/2024
98
 2,638,700 98.50 100.90 98 400 500 0.0
20/05/2024
97.40
 1,391,400 99.70 99.70 97.40 3,900 309,019 -29.9
17/05/2024
99.10
 2,413,900 97.40 99.50 97 41,200 15,400 -1.5
16/05/2024
97.20
 1,124,100 97.30 97.70 96.70 380,100 318,700 -0.0
15/05/2024
96.70
 1,183,000 97 97 95.90 1,377,300 1,306,200 6.9
14/05/2024
96.40
 1,342,900 97.90 97.90 95.50 189,186 188,800 0.1
13/05/2024
97.20
 564,400 98.40 98.40 96.60 15,114 61,800 -4.5
10/05/2024
97.50
 2,296,200 97.50 98.30 96.40 76,500 126,300 -4.8
09/05/2024
96.50
 1,101,600 97.60 98.10 96 266 1,000 -0.1
08/05/2024
97.60
 1,033,800 98 98.10 96.80 416,900 469,500 -5.1
07/05/2024
98
 2,601,600 96.30 99.20 95.50 52,000 25,200 2.7
06/05/2024
95.90
 1,019,300 96.50 96.60 95.30 409,500 371,200 0.5
03/05/2024
96.50
 2,370,400 96.60 96.80 95.30 35,100 38,100 -0.3
02/05/2024
96.10
 1,161,100 94.90 96.20 94.20 291,400 343,566 -4.9
26/04/2024
95
 1,654,400 93.80 95.10 92.50 0 38,500 -3.6
25/04/2024
94.20
 1,081,700 93.50 94.20 93 0 0 0
24/04/2024
94.30
 1,615,500 92.60 94.70 91.50 2,400 0 0.2
23/04/2024
92.50
 1,593,500 93.30 93.30 90.90 14,800 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |