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
17/01/2020 90.70 0.80 (0.88%) 90.00 90.90 89.70 738,240 66,640,840,000 0 0
16/01/2020 89.90 -0.10 (-0.11%) 90.20 90.60 89.60 629,290 56,691,880,000 0 0
16/01/2020 89.90 -0.10 (-0.11%) 90.20 90.60 89.60 629,290 56,691,880,000 0 0
15/01/2020 90.00 1.10 (1.23%) 88.60 90.60 88.50 1,175,740 105,733,250,000 0 0
15/01/2020 90.00 1.10 (1.23%) 88.60 90.60 88.50 1,175,740 105,733,250,000 0 0
14/01/2020 88.90 -0.10 (-0.11%) 88.90 89.00 88.40 435,560 38,640,950,000 0 0
13/01/2020 89.00 0.50 (0.56%) 88.40 89.40 88.10 711,990 63,227,120,000 179,373 16,968,685,800
10/01/2020 88.50 2.30 (2.66%) 86.50 88.70 86.50 1,665,860 146,603,000,000 0 0
09/01/2020 86.20 1.10 (1.29%) 86.10 87.10 85.60 563,340 48,693,740,000 879,590 80,042,690,000
08/01/2020 85.10 -1.80 (-2.07%) 87.00 87.10 84.10 948,880 81,171,550,000 140,000 13,006,000,000
07/01/2020 86.90 1.10 (1.28%) 86.00 87.00 85.00 576,310 49,614,870,000 328,863 30,189,623,400
06/01/2020 85.80 -1.00 (-1.15%) 86.70 87.80 85.80 692,370 60,260,220,000 76,000 6,746,000,000
03/01/2020 86.80 -0.60 (-0.68%) 87.90 88.20 86.10 659,870 57,631,670,000 0 0
02/01/2020 87.40 1.40 (1.62%) 86.50 87.60 86.00 651,790 56,644,590,000 0 0
31/12/2019 86.00 -0.50 (-0.57%) 86.30 86.90 85.60 374,050 32,251,330,000 0 0
30/12/2019 86.50 0.00 (0.00%) 87.00 87.90 86.50 741,960 64,628,640,000 0 0
27/12/2019 86.50 0.90 (1.05%) 85.60 86.50 85.00 473,750 40,641,000,000 200,820 18,375,030,000
26/12/2019 85.60 0.10 (0.11%) 85.50 86.70 85.00 1,160,250 99,904,010,000 0 0
25/12/2019 85.50 1.00 (1.18%) 84.70 85.80 84.30 722,330 61,605,480,000 0 0
24/12/2019 84.50 -0.20 (-0.23%) 85.00 85.00 84.10 347,580 29,345,980,000 60,000 5,436,000,000
23/12/2019 84.70 1.90 (2.29%) 82.70 84.90 82.70 1,001,500 84,360,440,000 0 0
20/12/2019 82.80 1.30 (1.59%) 81.90 82.80 81.60 201,140 16,540,740,000 0 0