Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PNJ.VN stock page

Phu Nhuan Jewelry JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2398,100.0598,100.0596,100.0598,100.0562,429.252,050,949
2024-05-2298,600.0598,600.0596,500.0598,100.0562,429.252,376,599
2024-05-2198,500.05100,900.0598,000.0598,000.0562,365.613,958,048
2024-05-2099,700.0599,700.0597,400.0597,400.0561,983.782,087,099
2024-05-1797,400.0599,500.0597,000.0599,100.0563,065.633,682,648
2024-05-1697,300.0597,700.0596,700.0597,200.0561,856.502,256,299
2024-05-1597,000.0597,000.0595,900.0596,700.0561,538.313,727,948
2024-05-1497,900.0597,900.0595,500.0596,400.0561,347.402,286,848
2024-05-1398,400.0598,400.0596,600.0597,200.0561,856.50846,600
2024-05-1097,500.0598,300.0596,400.0597,500.0562,047.423,521,248
2024-05-0997,600.0598,100.0596,000.0596,500.0561,411.031,652,399
2024-05-0898,000.0598,100.0596,800.0597,600.0562,111.062,261,399
2024-05-0796,300.0599,200.0595,500.0598,000.0562,365.617,253,997
2024-05-0696,500.0596,600.0595,300.0595,900.0561,029.202,645,849
2024-05-0396,600.0596,800.0595,300.0596,500.0561,411.033,735,748
2024-05-0294,900.0596,200.0594,200.0596,100.0561,156.482,178,848
2024-04-2693,800.0495,100.0592,500.0495,000.0560,456.462,482,049
2024-04-2593,500.0494,200.0593,000.0494,200.0559,947.351,737,749
2024-04-2492,600.0494,700.0591,500.0494,300.0560,010.992,720,249
2024-04-2393,300.0493,300.0490,900.0492,500.0458,865.502,592,899
2024-04-2292,000.0493,500.0491,400.0493,400.0459,438.252,137,799
2024-04-1991,500.0492,700.0489,200.0491,500.0458,229.122,971,949
2024-04-1796,800.0596,800.0592,100.0492,500.0458,865.502,674,499
2024-04-1696,900.0597,200.0592,400.0495,900.0561,029.203,743,548
2024-04-15103,000.05103,000.0596,500.0596,500.0561,411.033,354,148
2024-04-12100,700.05104,000.05100,700.05103,100.0565,611.173,007,799
2024-04-1199,900.05100,100.0599,000.05100,000.0563,638.381,376,849
2024-04-1097,600.05101,000.0597,200.05100,600.0564,020.214,841,698
2024-04-0995,500.0597,200.0595,400.0597,000.0561,729.232,560,499
2024-04-0897,000.0597,200.0595,500.0595,500.0560,774.651,189,199
2024-04-0596,300.0597,200.0596,300.0596,900.0561,665.591,482,749
2024-04-0496,800.0597,900.0596,600.0597,500.0562,047.421,460,249
2024-04-0399,300.05100,400.0597,000.0597,000.0561,729.233,320,998
2024-04-0298,800.0599,000.0597,400.0599,000.0563,001.992,485,499
2024-04-0199,000.0599,400.0597,600.0598,900.0562,938.362,426,549
2024-03-2998,000.05100,600.0598,000.0598,900.0562,938.364,861,798
2024-03-2897,600.0597,800.0596,900.0597,700.0562,174.701,522,949
2024-03-2798,000.0598,100.0596,500.0597,500.0562,047.423,460,198
2024-03-2696,200.0597,500.0595,900.0597,400.0561,983.782,127,299
2024-03-2598,300.0598,300.0596,000.0596,000.0561,092.843,503,248
2024-03-2299,000.0599,000.0597,000.0598,500.0562,683.802,954,849
2024-03-2199,200.05100,400.0598,100.0598,700.0562,811.082,956,949
2024-03-2096,000.0598,400.0595,100.0598,200.0562,492.893,893,548
2024-03-1996,100.0597,000.0594,500.0596,500.0561,411.034,164,298
2024-03-1898,500.0598,500.0592,800.0497,300.0561,920.147,098,897
2024-03-15100,100.05100,400.0597,700.0599,500.0563,320.192,671,517
2024-03-14102,000.05103,800.0599,900.05100,900.0563,829.293,263,848
2024-03-1399,000.05102,800.0598,300.05101,500.0564,208.854,447,798
2024-03-1299,500.0599,800.0597,500.0599,000.0562,627.352,179,349
2024-03-1196,800.05100,900.0596,600.0599,000.0562,627.354,554,898
2024-03-0896,900.0598,600.0595,600.0596,500.0561,045.865,078,698
2024-03-0795,300.0596,900.0594,800.0596,500.0561,045.862,982,599
2024-03-0696,800.0596,800.0594,000.0495,000.0560,096.962,377,499
2024-03-0595,900.0597,800.0595,600.0596,800.0561,235.643,536,398
2024-03-0495,700.0596,600.0594,900.0595,600.0560,476.523,363,448
2024-03-0190,400.0496,400.0590,300.0495,700.0560,539.786,778,384
2024-02-2990,600.0491,800.0489,600.0490,400.0457,187.001,912,949
2024-02-2890,100.0490,800.0489,500.0490,200.0457,060.481,526,699
2024-02-2789,000.0489,900.0488,500.0489,900.0456,870.702,786,699
2024-02-2687,800.0489,100.0487,400.0488,500.0455,985.062,106,149
← NewerPage 11 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.