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
13/05/2019 100.80 0.30 (0.29%) 100.50 100.80 100.30 159,350 16,029,160,000 0 0
10/05/2019 100.50 0.70 (0.70%) 100.50 101.00 99.60 183,020 18,339,950,000 0 0
09/05/2019 99.80 -1.20 (-1.18%) 100.60 101.30 99.50 355,930 35,759,280,000 300,000 32,400,000,000
08/05/2019 101.00 -0.60 (-0.59%) 100.20 101.60 100.20 200,610 20,287,290,000 0 0
07/05/2019 101.60 -0.30 (-0.29%) 102.00 102.10 100.90 169,030 17,192,390,000 0 0
06/05/2019 101.90 -0.80 (-0.77%) 101.30 102.00 100.00 432,670 43,688,940,000 0 0
03/05/2019 102.70 -0.30 (-0.29%) 103.00 104.20 102.60 369,240 38,104,350,000 0 0
02/05/2019 103.00 2.90 (2.89%) 100.30 103.00 100.20 610,080 62,255,580,000 0 0
26/04/2019 100.10 0.80 (0.80%) 99.30 100.20 99.00 194,500 19,414,090,000 0 0
25/04/2019 99.30 -0.70 (-0.70%) 99.80 100.00 99.10 70,420 7,001 0 0
24/04/2019 100.00 0.20 (0.20%) 100.20 100.20 99.60 124,360 12,420,820,000 0 0
23/04/2019 99.80 1.30 (1.31%) 98.50 100.00 98.50 317,750 31,645,530,000 0 0
22/04/2019 98.50 0.80 (0.81%) 98.00 98.50 97.10 380,410 37,216,670,000 0 0
19/04/2019 97.70 0.40 (0.41%) 97.30 98.50 97.30 142,320 13,898,150,000 0 0
18/04/2019 97.30 -1.90 (-1.91%) 99.20 99.20 97.30 195,450 19,168,640,000 0 0
17/04/2019 99.20 0.50 (0.50%) 98.80 100.20 98.70 244,000 24,258,910,000 0 0
16/04/2019 98.70 -0.90 (-0.90%) 99.20 99.40 98.50 261,580 25,846,350,000 0 0
12/04/2019 99.60 -0.60 (-0.59%) 99.40 100.00 99.40 110,800 11,051,080,000 0 0
11/04/2019 100.20 0.30 (0.30%) 100.90 100.90 99.90 51,790 5,182,120,000 0 0
10/04/2019 99.90 -1.70 (-1.67%) 101.00 101.40 99.80 255,050 25,568,560,000 0 0