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
12/03/2019 99.90 0.40 (0.40%) 100.50 101.20 99.60 314,170 31,509,380,000 0 0
11/03/2019 99.50 0.70 (0.70%) 99.00 99.50 98.60 177,090 17,564,190,000 0 0
08/03/2019 98.80 -1.00 (-1.00%) 99.00 99.50 98.60 293,560 29,059,050,000 0 0
07/03/2019 99.80 -0.10 (-0.10%) 99.90 100.50 99.50 224,060 22,368,840,000 0 0
06/03/2019 99.90 -0.20 (-0.19%) 99.40 100.90 99.40 198,530 19,783,680,000 0 0
05/03/2019 100.10 -0.80 (-0.79%) 100.80 101.20 99.50 322,490 32,413,900,000 0 0
04/03/2019 100.90 2.40 (2.43%) 98.80 101.20 98.80 629,820 63,393,990,000 0 0
01/03/2019 98.50 2.10 (2.17%) 96.40 98.50 96.40 235,110 23,012,830,000 0 0
28/02/2019 96.40 -2.20 (-2.23%) 98.50 98.50 96.40 474,790 46,164,240,000 0 0
27/02/2019 98.60 0.40 (0.40%) 98.30 99.40 97.80 260,850 25,640,260,000 0 0
26/02/2019 98.20 -1.80 (-1.80%) 100.50 100.50 97.70 339,880 33,508,310,000 20,000 2,140,000,000
25/02/2019 100.00 0.90 (0.90%) 99.50 101.50 99.50 397,930 39,861,550,000 0 0
22/02/2019 99.10 0.10 (0.10%) 98.10 99.70 98.10 333,910 32,996,570,000 0 0
21/02/2019 99.00 0.10 (0.10%) 99.30 99.50 98.20 290,870 28,763,470,000 0 0
20/02/2019 98.90 1.00 (1.02%) 98.20 99.10 97.90 338,710 33,455,640,000 0 0
19/02/2019 97.90 0.60 (0.61%) 97.30 99.90 97.30 698,600 69,005,830,000 0 0
18/02/2019 97.30 0.60 (0.62%) 97.30 97.30 96.00 268,310 25,950,010,000 0 0
15/02/2019 96.70 -0.50 (-0.51%) 97.30 97.30 96.70 280,730 27,226,550,000 0 0
14/02/2019 97.20 -0.40 (-0.40%) 97.70 98.40 97.10 398,610 38,933,010,000 0 0
13/02/2019 97.60 0.80 (0.82%) 96.80 98.50 96.10 379,710 36,900,020,000 0 0