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
08/07/2019 73.70 -0.80 (-1.07%) 74.50 74.50 73.30 226,330 16,708,890,000 100,000 7,970,000,000
05/07/2019 74.50 0.00 (0.00%) 74.90 75.00 74.20 222,050 16,541,690,000 48,680 3,626,660,000
04/07/2019 74.50 0.80 (1.08%) 74.00 74.80 73.90 340,040 25,329,310,000 0 0
03/07/2019 73.70 -1.10 (-1.47%) 74.80 74.80 73.70 275,670 20,419,890,000 0 0
03/07/2019 73.70 -1.10 (-1.47%) 74.80 74.80 73.70 275,670 20,419,890,000 0 0
02/07/2019 74.80 0.50 (0.67%) 74.30 74.90 74.00 416,150 31,016,690,000 0 0
01/07/2019 74.30 1.30 (1.78%) 73.20 74.40 73.10 412,650 30,501,850,000 0 0
28/06/2019 73.00 1.00 (1.38%) 72.00 73.00 71.80 385,570 27,912,340,000 0 0
27/06/2019 72.00 -0.80 (-1.09%) 72.90 73.20 72.00 264,660 19,187,160,000 0 0
26/06/2019 72.80 0.10 (0.13%) 72.50 73.20 72.50 243,340 17,748,910,000 0 0
25/06/2019 72.70 -0.90 (-1.22%) 73.70 73.80 72.60 357,000 26,084,810,000 0 0
24/06/2019 73.60 -0.60 (-0.80%) 74.00 74.50 73.60 259,110 19,152,470,000 0 0
19/06/2019 71.80 0.30 (0.41%) 72.00 72.50 71.60 258,360 18,601,300,000 0 0
18/06/2019 71.50 -0.70 (-0.96%) 72.20 73.00 71.00 461,990 33,231,470,000 0 0
17/06/2019 72.20 -2.00 (-2.69%) 74.20 74.50 72.20 476,780 34,772,170,000 300,000 23,790,000,000
14/06/2019 74.20 -0.50 (-0.66%) 74.70 75.60 74.10 303,500 22,673,870,000 0 0
13/06/2019 74.70 -2.00 (-2.60%) 76.20 76.30 74.70 529,700 39,898,650,000 0 0
12/06/2019 76.70 -2.20 (-2.78%) 78.00 78.50 76.70 847,940 65,695,190,000 0 0
11/06/2019 78.90 0.10 (0.12%) 78.80 79.30 78.30 432,400 34,111,090,000 0 0
11/06/2019 78.90 0.10 (0.12%) 78.80 79.30 78.30 432,400 34,111,090,000 0 0
10/06/2019 78.80 0.00 (0.00%) 79.40 79.60 78.60 350,190 27,685,260,000 0 0
07/06/2019 78.80 1.80 (2.33%) 77.40 78.80 77.10 347,690 27,152,320,000 0 0