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
23/10/2019 82.80 -0.20 (-0.24%) 83.50 83.70 82.70 229,770 19,072,860,000 0 0
22/10/2019 83.00 1.00 (1.21%) 82.00 83.20 81.30 756,840 62,345,700,000 0 0
21/10/2019 82.00 -0.40 (-0.48%) 82.40 82.40 81.00 442,250 36,130,710,000 400,000 31,720,000,000
18/10/2019 82.40 -0.30 (-0.36%) 83.50 83.50 82.10 458,730 37,936,610,000 0 0
17/10/2019 82.70 0.80 (0.97%) 82.30 83.10 82.10 697,760 57,702,570,000 300,000 26,280,000,000
16/10/2019 81.90 1.90 (2.37%) 80.00 81.90 79.60 631,520 51,128,450,000 600,000 49,120,000,000
15/10/2019 80.00 0.00 (0.00%) 80.00 80.40 79.70 143,660 11,489,000,000 850,000 72,760,000,000
15/10/2019 80.00 0.00 (0.00%) 80.00 80.40 79.70 143,660 11,488,600,000 850,000 72,760,000,000
15/10/2019 80.00 0.00 (0.00%) 80.00 80.40 79.70 143,660 11,489,000,000 850,000 72,760,000,000
15/10/2019 80.00 0.00 (0.00%) 80.00 80.40 79.70 143,660 11,488,600,000 850,000 72,760,000,000
14/10/2019 80.00 0.00 (0.00%) 80.20 80.90 79.50 203,660 16,322,210,000 0 0
11/10/2019 80.00 0.90 (1.13%) 79.10 80.40 79.10 202,830 16,164,000,000 0 0
10/10/2019 79.10 0.00 (0.00%) 79.10 79.60 79.10 214,760 17,016,870,000 50,000 4,230,000,000
09/10/2019 79.10 -0.60 (-0.75%) 79.90 79.90 79.10 256,400 20,387,040,000 0 0
08/10/2019 79.70 0.70 (0.88%) 79.00 79.80 79.00 200,400 15,907,490,000 50,000 4,225,000,000
07/10/2019 79.00 -1.30 (-1.61%) 80.30 80.30 79.00 401,070 31,924,200,000 0 0
04/10/2019 80.30 -0.60 (-0.74%) 80.80 81.10 80.30 303,690 24,481,280,000 0 0
03/10/2019 80.90 0.30 (0.37%) 80.60 81.40 79.80 351,600 28,428,090,000 0 0
02/10/2019 80.60 1.10 (1.38%) 79.50 81.30 79.50 459,560 36,962,920,000 0 0
01/10/2019 79.50 -0.90 (-1.11%) 80.40 80.40 79.50 604,640 48,243,670,000 145,000 12,470,000,000
30/09/2019 80.40 -0.70 (-0.86%) 81.10 81.40 80.00 437,850 35,367,570,000 0 0
27/09/2019 81.10 0.40 (0.49%) 80.70 81.70 80.70 306,340 2,487,571,000,000 990,490 85,479,287,000