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
28/08/2019 81.40 -1.80 (-2.16%) 83.40 83.40 81.40 813,610 66,848,460,000 74,572 6,636,908,000
27/08/2019 83.20 -0.60 (-0.71%) 83.80 84.80 82.80 601,280 50,282,750,000 50,000 3,900,000,000
26/08/2019 83.80 1.00 (1.20%) 84.80 85.70 83.50 961,910 81,233,460,000 0 0
23/08/2019 82.80 -0.70 (-0.83%) 83.30 83.60 82.40 974,700 80,777,480,000 0 0
22/08/2019 83.50 -2.10 (-2.45%) 85.60 85.60 83.50 1,206,420 101,785,390,000 50,000 4,550,000,000
21/08/2019 85.60 -0.20 (-0.23%) 86.40 87.20 85.50 881,880 76,016,770,000 20,000 1,644,000,000
20/08/2019 85.80 0.90 (1.06%) 85.00 85.90 83.90 856,390 72,372,340,000 300,000 27,240,000,000
19/08/2019 84.90 -1.10 (-1.27%) 86.10 86.90 84.00 974,960 83,040,070,000 56,000 5,152,000,000
16/08/2019 86.00 -0.60 (-0.69%) 87.30 89.30 86.00 1,428,350 125,722,400,000 20,000 1,640,000,000
15/08/2019 86.60 0.90 (1.05%) 85.10 87.40 84.90 883,210 76,393,170,000 0 0
14/08/2019 85.70 -1.30 (-1.49%) 86.50 86.90 84.80 758,650 65,140,600,000 290,000 26,970,000,000
13/08/2019 87.00 1.30 (1.51%) 86.20 87.90 85.90 992,910 86,392,240,000 20,000 1,832,000,000
12/08/2019 85.70 1.50 (1.78%) 84.40 86.30 84.40 818,920 70,100,440,000 57,000 4,468,800,000
09/08/2019 84.20 -0.60 (-0.70%) 84.70 85.90 83.80 855,050 72,519,800,000 0 0
08/08/2019 84.80 -1.80 (-2.07%) 87.40 87.70 84.80 1,177,160 101,721,640,000 0 0
07/08/2019 86.60 2.80 (3.34%) 83.80 86.60 83.50 1,045,730 88,454,470,000 1,167,880 104,148,414,000
06/08/2019 83.80 3.10 (3.84%) 79.50 84.40 79.50 1,433,680 117,609,380,000 100,000 8,630,000,000
05/08/2019 80.70 0.30 (0.37%) 80.50 81.50 80.00 790,440 63,914,290,000 100,000 8,600,000,000
02/08/2019 80.40 2.20 (2.81%) 77.50 80.40 77.20 1,206,300 95,523,920,000 0 0
01/08/2019 78.20 1.40 (1.82%) 76.50 78.80 76.00 707,670 54,865,920,000 0 0