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
26/09/2019 80.70 -1.40 (-1.70%) 82.00 82.20 80.00 1,067,510 86,433,130,000 0 0
25/09/2019 82.10 -0.90 (-1.08%) 82.20 82.70 81.60 790,300 64,886,640,000 84,270 7,483,176,000
24/09/2019 83.00 -0.50 (-0.59%) 83.50 83.50 82.90 304,860 25,332,780,000 35,000 3,115,000,000
23/09/2019 83.60 -0.20 (-0.23%) 84.20 84.80 83.00 417,280 37,979,370,000 0 0
20/09/2019 83.80 1.10 (1.33%) 82.70 84.50 82.70 921,660 77,381,000,000 1,000,000 88,400,000,000
19/09/2019 82.70 0.30 (0.36%) 82.10 82.90 81.70 402,590 33,096,670,000 0 0
18/09/2019 82.40 0.40 (0.48%) 82.20 83.50 81.90 614,270 50,862,540,000 0 0
17/09/2019 82.00 -0.30 (-0.36%) 82.50 82.50 81.60 401,940 32,965,470,000 600,000 51,400,000,000
16/09/2019 82.30 0.30 (0.36%) 82.70 83.00 82.10 420,960 34,730,720,000 0 0
13/09/2019 82.00 1.60 (1.99%) 80.50 82.80 80.00 917,470 74,963,520,000 0 0
12/09/2019 80.40 0.50 (0.62%) 80.50 80.60 79.50 416,530 33,313,650,000 0 0
11/09/2019 79.90 1.80 (2.30%) 78.30 79.90 78.00 404,310 31,854,240,000 0 0
10/09/2019 78.10 -2.30 (-2.86%) 80.20 80.20 78.10 753,240 59,420,340,000 0 0
09/09/2019 80.40 -0.60 (-0.74%) 81.00 81.00 79.60 702,600 56,243,460,000 50,000 4,325,000,000
06/09/2019 81.00 -0.40 (-0.49%) 81.60 81.60 80.50 551,650 44,565,270,000 0 0
05/09/2019 81.40 -1.10 (-1.33%) 82.50 83.00 81.30 333,990 27,360,030,000 0 0
04/09/2019 82.50 0.10 (0.12%) 82.40 82.70 81.50 435,720 35,839,180,000 50,000 4,405,000,000
03/09/2019 82.40 0.20 (0.24%) 82.20 83.30 82.10 358,910 29,628,870,000 0 0
30/08/2019 82.20 0.30 (0.36%) 82.00 82.60 81.50 345,760 28,378,670,000 0 0
29/08/2019 81.90 0.50 (0.61%) 81.00 82.40 80.50 554,070 45,123,880,000 0 0