Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PNJ.VN stock page

Phu Nhuan Jewelry JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1597,200.0597,300.0595,000.0596,900.0561,665.592,865,449
2024-08-1498,200.0598,700.0597,000.0597,400.0561,983.781,412,399
2024-08-1397,200.0598,700.0596,500.0597,400.0561,983.782,700,449
2024-08-1295,600.0597,000.0595,300.0597,000.0561,729.23841,500
2024-08-0995,200.0595,700.0594,500.0595,600.0560,838.29705,300
2024-08-0894,700.0595,500.0594,200.0594,300.0560,010.991,550,699
2024-08-0796,500.0596,500.0594,100.0495,500.0560,774.65586,950
2024-08-0695,300.0595,700.0593,900.0495,600.0560,838.293,314,548
2024-08-0596,900.0598,000.0593,500.0495,200.0560,583.744,182,148
2024-08-0295,600.0599,000.0595,600.0599,000.0563,001.992,874,299
2024-08-0196,500.0599,300.0595,600.0597,800.0562,238.335,164,498
2024-07-3197,300.0597,300.0596,300.0597,100.0561,792.871,316,549
2024-07-3096,500.0598,000.0596,000.0596,900.0561,665.591,327,499
2024-07-2996,700.0596,800.0596,000.0596,800.0561,601.95626,700
2024-07-2695,300.0596,200.0594,900.0596,200.0561,220.121,347,449
2024-07-2594,100.0494,900.0594,100.0494,800.0560,329.181,684,499
2024-07-2493,800.0495,400.0592,500.0494,800.0560,329.182,074,799
2024-07-2394,300.0595,500.0593,600.0493,800.0459,692.801,449,149
2024-07-2295,000.0595,600.0593,800.0494,200.0559,947.351,215,599
2024-07-1996,000.0596,100.0594,900.0595,700.0560,901.931,053,000
2024-07-1895,600.0596,000.0593,800.0496,000.0561,092.842,625,599
2024-07-1797,500.0597,800.0593,600.0495,900.0561,029.202,357,849
2024-07-1698,000.0599,400.0597,100.0597,100.0561,792.872,533,049
2024-07-1598,000.0598,000.0596,900.0597,700.0562,174.702,024,549
2024-07-1297,800.0597,800.0596,600.0597,700.0562,174.702,100,449
2024-07-1198,500.0598,900.0597,100.0597,400.0561,983.782,374,949
2024-07-1098,800.0599,000.0597,700.0598,000.0562,365.612,414,999
2024-07-0995,400.0598,900.0595,100.0598,700.0562,811.085,933,547
2024-07-0896,100.0596,100.0594,600.0595,400.0560,711.011,511,549
2024-07-0595,000.0595,400.0594,200.0595,000.0560,456.461,128,299
2024-07-0495,000.0596,100.0594,500.0594,900.0560,392.821,573,049
2024-07-0395,600.0595,600.0594,100.0494,600.0560,201.911,293,149
2024-07-0294,200.0595,600.0594,000.0495,000.0560,456.461,950,449
2024-07-0195,000.0595,400.0593,500.0494,000.0459,820.08750,750
2024-06-2895,400.0595,500.0593,500.0495,500.0560,774.651,199,099
2024-06-2796,000.0596,000.0593,800.0495,500.0560,774.651,599,899
2024-06-2696,300.0596,500.0594,600.0596,100.0561,156.481,522,199
2024-06-2596,400.0596,900.0596,000.0596,500.0561,411.03669,750
2024-06-2497,700.0597,900.0594,800.0597,300.0561,920.142,172,599
2024-06-2198,500.0598,500.0597,700.0597,700.0562,174.701,544,699
2024-06-2096,500.0598,700.0596,500.0597,800.0562,238.332,166,449
2024-06-1996,600.0596,800.0595,500.0596,800.0561,601.951,211,999
2024-06-1896,000.0597,000.0596,000.0596,600.0561,474.671,845,449
2024-06-1795,500.0596,000.0594,500.0596,000.0561,092.841,381,349
2024-06-1497,300.0597,300.0595,800.0595,800.0560,965.571,332,599
2024-06-1397,400.0597,400.0596,300.0597,300.0561,920.142,345,399
2024-06-1294,300.0596,900.0594,200.0596,900.0561,665.592,581,949
2024-06-1194,700.0595,200.0594,200.0594,300.0560,010.991,354,649
2024-06-1094,000.0494,800.0594,000.0494,600.0560,201.911,410,599
2024-06-0795,400.0595,400.0593,700.0494,600.0560,201.911,502,549
2024-06-0696,000.0596,000.0594,000.0495,000.0560,456.462,658,599
2024-06-0595,000.0595,400.0594,100.0494,400.0560,074.632,419,199
2024-06-0493,600.0495,300.0593,500.0494,800.0560,329.183,884,248
2024-06-0394,000.0494,200.0592,700.0493,600.0459,565.522,554,949
2024-05-3192,900.0493,900.0492,600.0493,900.0459,756.442,323,499
2024-05-3092,700.0492,900.0491,500.0492,900.0459,120.053,526,297
2024-05-2994,900.0594,900.0593,300.0493,300.0459,374.612,781,899
2024-05-2894,200.0595,000.0594,100.0494,900.0560,392.821,333,349
2024-05-2795,000.0595,200.0593,500.0494,200.0559,947.351,189,499
2024-05-2497,000.0597,300.0594,200.0594,900.0560,392.824,308,298
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-091,000.0005 VND
2025-09-261,400.0007 VND
2025-02-10600.0003 VND
2024-10-021,400.0007 VND
2024-03-15600.0003 VND
2023-10-20800.0004 VND
2023-06-09600.0003 VND
2023-01-06600.0003 VND
2022-10-28800.0004 VND
2022-06-23600.0003 VND
2022-03-07600.0003 VND
2021-12-09600.0003 VND
2021-03-15800.0004 VND
2020-12-08600.0003 VND
2020-04-011,000.0005 VND
2019-07-23800.0004 VND
2019-05-21200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.