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
10/06/2019 78.80 0.00 (0.00%) 79.40 79.60 78.60 350,190 27,685,260,000 0 0
07/06/2019 78.80 1.80 (2.33%) 77.40 78.80 77.10 347,690 27,152,320,000 0 0
06/06/2019 77.00 0.00 (0.00%) 77.70 77.70 76.20 302,820 23,208,000,000 0 0
05/06/2019 77.00 1.33 (1.75%) 77.50 78.40 77.00 500,760 38,910,820,000 0 0
04/06/2019 100.90 0.10 (0.09%) 100.80 102.30 100.80 486,050 49,239,880,000 0 0
03/06/2019 100.80 -2.30 (-2.23%) 102.60 103.00 100.50 602,080 61,249,560,000 500,000 55,150,000,000
31/05/2019 103.10 -3.10 (-2.91%) 106.00 106.20 103.10 787,930 82,570,760,000 0 0
30/05/2019 106.20 -0.50 (-0.46%) 106.70 107.50 106.20 329,610 35,191,810,000 0 0
29/05/2019 106.70 -1.60 (-1.47%) 108.60 108.60 106.00 391,420 41,928,030,000 850,000 98,430,000,000
28/05/2019 108.30 2.30 (2.16%) 106.50 108.90 106.50 429,790 46,140,180,000 0 0
27/05/2019 106.00 -1.50 (-1.39%) 106.50 107.90 106.00 512,340 54,546,110,000 2,440,160 280,618,400,000
24/05/2019 107.50 -2.00 (-1.82%) 108.60 110.30 107.50 586,190 63,776,340,000 0 0
23/05/2019 109.50 2.10 (1.95%) 107.50 109.50 106.30 670,520 72,118,000,000 0 0
22/05/2019 107.40 1.00 (0.93%) 106.40 109.00 106.40 635,850 68,671,910,000 0 0
21/05/2019 106.40 -1.40 (-1.29%) 108.00 108.10 106.00 450,470 48,177,140,000 500,000 57,650,000,000
21/05/2019 106.40 -1.40 (-1.29%) 108.00 108.10 106.00 450,470 48,177,140,000 500,000 57,650,000,000
20/05/2019 108.00 5.50 (5.36%) 102.90 108.00 102.30 1,263,740 133,147,090,000 0 0
17/05/2019 102.50 -0.40 (-0.38%) 103.00 103.00 102.30 245,590 25,179,000,000 0 0
16/05/2019 102.90 0.40 (0.39%) 103.10 103.60 102.90 361,760 37,315,580,000 0 0
15/05/2019 102.50 1.60 (1.58%) 101.00 102.80 100.90 1,053,400 107,584,230,000 0 0
14/05/2019 100.90 0.10 (0.09%) 100.90 101.50 100.50 249,390 25,148,790,000 110,000 11,858,000,000