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
19/12/2019 81.50 0.60 (0.74%) 81.00 81.80 80.90 257,790 20,958,200,000 0 0
19/12/2019 81.50 0.60 (0.74%) 81.00 81.80 80.90 257,790 20,958,200,000 0 0
18/12/2019 80.90 -1.30 (-1.58%) 82.00 82.70 80.80 337,680 27,569,010,000 0 0
17/12/2019 82.20 -1.40 (-1.67%) 83.80 83.80 82.00 302,700 25,063,420,000 75,500 5,889,000,000
16/12/2019 83.60 0.10 (0.11%) 83.30 83.70 82.50 304,590 25,230,210,000 0 0
13/12/2019 83.50 -0.50 (-0.59%) 84.00 84.20 82.90 281,100 23,478,770,000 68,000 6,106,400,000
12/12/2019 84.00 -0.10 (-0.11%) 84.10 84.50 83.80 220,780 18,569,970,000 0 0
11/12/2019 84.10 1.30 (1.57%) 83.00 84.40 82.60 466,970 39,080,520,000 465,188 41,169,138,000
10/12/2019 82.80 0.60 (0.72%) 82.20 83.10 81.90 349,410 28,878,390,000 0 0
09/12/2019 82.20 0.00 (0.00%) 82.20 82.70 81.80 229,770 18,913,940,000 0 0
06/12/2019 82.20 0.20 (0.24%) 82.00 82.30 81.60 168,870 13,828,180,000 0 0
05/12/2019 82.00 -0.40 (-0.48%) 82.20 82.50 81.90 191,370 15,718,320,000 145,900 11,932,490,000
04/12/2019 82.40 1.40 (1.72%) 80.60 82.40 80.60 283,730 23,150,360,000 0 0
03/12/2019 81.00 1.00 (1.25%) 79.00 81.00 78.50 434,760 34,667,540,000 1,046,666 89,284,609,600
02/12/2019 80.00 -1.20 (-1.47%) 81.80 81.80 80.00 339,850 27,421,130,000 50,000 4,340,000,000
29/11/2019 81.20 0.10 (0.12%) 81.10 81.50 80.00 263,740 21,347,610,000 0 0
28/11/2019 81.10 -1.20 (-1.45%) 82.30 82.60 81.00 464,090 37,875,030,000 0 0
27/11/2019 82.30 -1.00 (-1.20%) 83.30 83.50 82.30 202,300 16,756,990,000 0 0
26/11/2019 83.30 0.40 (0.48%) 83.30 83.50 82.90 235,110 19,550,000,000 0 0
25/11/2019 82.90 1.30 (1.59%) 81.60 82.90 81.40 312,850 25,704,060,000 0 0
22/11/2019 81.60 -0.90 (-1.09%) 83.20 83.50 81.00 603,630 0 0 0