Công ty Cổ phần Vàng bạc Đá quý Phú Nhuận - Mã CK : PNJ

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
15/11/2019 85.30 0.30 (0.35%) 84.80 85.70 84.80 406,810 34,727,740,000 0 0
14/11/2019 85.00 -1.00 (-1.16%) 86.20 86.90 84.40 745,710 63,861,510,000 0 0
13/11/2019 86.00 0.70 (0.82%) 85.40 86.00 85.10 481,130 41,126,920,000 300,000 27,360,000,000
12/11/2019 85.30 0.60 (0.70%) 84.40 85.30 84.20 453,130 38,475,570,000 0 0
11/11/2019 84.70 -1.00 (-1.16%) 85.90 85.90 84.60 432,540 36,802,940,000 0 0
08/11/2019 85.70 0.50 (0.58%) 85.30 86.30 84.90 658,550 56,465,060,000 0 0
07/11/2019 85.20 0.20 (0.23%) 85.00 85.50 84.70 446,870 37,999,210,000 0 0
06/11/2019 85.00 -0.20 (-0.23%) 84.90 85.50 84.70 303,670 25,852,460,000 0 0
05/11/2019 85.20 -0.40 (-0.46%) 86.00 86.00 84.90 519,090 44,277,000,000 416,340 38,095,110,000
04/11/2019 85.60 2.30 (2.76%) 83.70 85.70 83.40 1,385,820 117,272,850,000 0 0
01/11/2019 83.30 0.00 (0.00%) 83.30 83.90 83.00 516,040 43,051,100,000 500,000 44,550,000,000
31/10/2019 83.30 0.30 (0.36%) 83.00 84.30 82.50 430,070 35,859,310,000 0 0
30/10/2019 83.00 0.40 (0.48%) 82.50 83.20 82.20 339,360 28,093,260,000 0 0
29/10/2019 82.60 -0.90 (-1.07%) 83.50 83.80 82.60 415,020 34,558,470,000 0 0
28/10/2019 83.50 0.30 (0.36%) 83.10 84.20 83.10 445,380 37,316,570,000 26,666 2,218,611,200
24/10/2019 83.70 0.90 (1.08%) 83.20 83.80 82.80 654,270 54,646,920,000 0 0
23/10/2019 82.80 -0.20 (-0.24%) 83.50 83.70 82.70 229,770 19,072,860,000 0 0
22/10/2019 83.00 1.00 (1.21%) 82.00 83.20 81.30 756,840 62,345,700,000 0 0
21/10/2019 82.00 -0.40 (-0.48%) 82.40 82.40 81.00 442,250 36,130,710,000 400,000 31,720,000,000
18/10/2019 82.40 -0.30 (-0.36%) 83.50 83.50 82.10 458,730 37,936,610,000 0 0