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
09/04/2019 101.60 0.30 (0.29%) 101.90 103.70 101.60 630,570 64,648,610,000 0 0
08/04/2019 101.30 0.80 (0.79%) 101.00 101.40 100.20 228,910 23,106,110,000 0 0
05/04/2019 100.50 -0.50 (-0.49%) 101.90 101.90 100.50 253,480 25,664,380,000 0 0
04/04/2019 101.00 2.00 (2.02%) 99.30 101.00 98.50 508,480 51,075,790,000 0 0
03/04/2019 99.00 -0.70 (-0.70%) 100.00 100.00 98.90 161,530 16,010,110,000 0 0
02/04/2019 99.70 -0.60 (-0.59%) 100.90 100.90 99.20 114,830 11,467,590,000 0 0
01/04/2019 100.30 0.80 (0.80%) 99.50 100.50 99.20 198,660 19,862,180,000 0 0
29/03/2019 99.50 -0.10 (-0.10%) 99.60 100.20 98.90 172,610 17,147,000,000 0 0
28/03/2019 99.60 -0.30 (-0.30%) 99.10 99.90 99.10 94,860 9,428,000,000 0 0
27/03/2019 99.90 0.20 (0.20%) 99.80 100.50 99.50 128,380 12,827,000,000 0 0
26/03/2019 99.70 0.00 (0.00%) 99.70 100.90 99.10 152,410 15,225,000,000 0 0
25/03/2019 99.70 -2.50 (-2.44%) 100.00 101.00 99.00 263,520 26,311,510,000 0 0
22/03/2019 102.20 1.70 (1.69%) 100.50 102.50 99.20 470,560 47,456,490,000 0 0
21/03/2019 100.50 -1.00 (-0.98%) 101.50 102.60 100.50 281,010 28,473,190,000 0 0
20/03/2019 101.50 -0.80 (-0.78%) 102.30 103.00 101.00 250,190 25,479,590,000 0 0
19/03/2019 102.30 -1.70 (-1.63%) 105.00 105.00 102.00 274,850 28,524,600,000 0 0
18/03/2019 104.00 0.00 (0.00%) 104.00 104.20 103.10 206,710 21,440,700,000 0 0
15/03/2019 104.00 0.00 (0.00%) 104.20 104.90 103.10 318,000 33,142,650,000 0 0
14/03/2019 104.00 2.00 (1.96%) 102.50 104.00 102.20 380,630 42,990,690,000 0 0
13/03/2019 102.00 2.10 (2.10%) 99.90 102.00 99.90 576,240 58,366,270,000 0 0