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
12/02/2019 96.80 -0.70 (-0.71%) 97.50 97.50 96.00 306,350 29,655,320,000 0 0
11/02/2019 97.50 2.90 (3.06%) 95.90 97.50 95.60 344,550 33,374,350,000 0 0
01/02/2019 94.60 -0.40 (-0.42%) 95.50 95.50 94.00 223,210 21,110,660,000 0 0
31/01/2019 95.00 1.20 (1.27%) 94.00 95.50 94.00 326,950 31,037,700,000 0 0
30/01/2019 93.80 -0.20 (-0.21%) 94.00 94.20 93.60 133,150 12,513,320,000 0 0
29/01/2019 94.00 -0.20 (-0.21%) 94.60 94.60 93.50 92,370 8,670,760,000 0 0
28/01/2019 94.20 2.20 (2.39%) 93.00 94.40 92.50 337,020 31,606,840,000 0 0
25/01/2019 92.00 1.30 (1.43%) 90.70 92.40 90.70 205,020 18,805,120,000 0 0
24/01/2019 90.70 0.20 (0.22%) 90.50 91.20 90.50 70,270 6,371,860,000 0 0
23/01/2019 90.50 -0.10 (-0.11%) 90.30 91.00 90.30 76,830 6,964,890,000 0 0
22/01/2019 90.60 -1.10 (-1.19%) 91.70 91.80 90.60 160,140 14,609,240,000 0 0
21/01/2019 91.70 2.50 (2.80%) 89.40 91.90 89.40 162,760 14,866,330,000 0 0
18/01/2019 89.20 -0.80 (-0.88%) 90.50 90.50 89.20 126,480 11,333,280,000 0 0
17/01/2019 90.00 -1.70 (-1.85%) 91.20 91.60 90.00 278,850 25,303,160,000 0 0
16/01/2019 91.70 -0.20 (-0.21%) 92.40 92.40 91.40 92,390 8,471,000,000 0 0
15/01/2019 91.90 0.00 (0.00%) 91.10 92.00 91.10 94,060 8,622,100,000 0 0
14/01/2019 91.90 -0.60 (-0.64%) 92.40 92.50 91.50 151,770 13,928,000,000 0 0
11/01/2019 92.50 0.20 (0.21%) 92.50 92.60 91.90 237,830 21,972,810,000 0 0
10/01/2019 92.30 0.80 (0.87%) 91.70 92.70 91.10 153,450 14,132,970,000 0 0
09/01/2019 91.50 0.50 (0.54%) 91.70 91.70 90.50 166,090 15,162,570,000 0 0