Phu Nhuan Jewelry JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	87,800.04	89,100.04	87,400.04	88,500.04	55,985.06	2,106,149
2024-02-23	89,900.04	89,900.04	87,700.04	87,800.04	55,542.24	2,610,299
2024-02-22	88,000.04	89,600.04	88,000.04	89,600.04	56,680.92	1,632,299
2024-02-21	88,800.04	88,800.04	87,600.04	88,100.04	55,732.02	2,313,599
2024-02-20	88,700.04	89,800.04	88,200.04	88,700.04	56,111.58	1,769,549
2024-02-19	90,600.04	90,900.04	88,700.04	88,700.04	56,111.58	2,059,799
2024-02-16	90,900.04	90,900.04	90,100.04	90,500.04	57,250.26	836,100
2024-02-15	91,700.04	92,200.04	90,000.04	90,900.04	57,503.30	1,883,399
2024-02-07	91,100.04	91,500.04	90,600.04	91,200.04	57,693.08	954,000
2024-02-06	90,900.04	91,000.04	90,000.04	91,000.04	57,566.56	3,379,648
2024-02-05	91,900.04	91,900.04	89,700.04	91,000.04	57,566.56	2,664,149
2024-02-02	91,900.04	92,700.04	91,500.04	91,900.04	58,135.90	4,389,748
2024-02-01	91,500.04	91,700.04	90,700.04	91,700.04	58,009.38	9,375,845
2024-01-31	91,500.04	92,200.04	90,600.04	91,500.04	57,882.86	3,254,398
2024-01-30	91,300.04	91,900.04	91,100.04	91,400.04	57,819.60	1,891,049
2024-01-29	90,000.04	91,500.04	89,500.04	91,300.04	57,756.34	2,605,349
2024-01-26	89,500.04	89,800.04	89,300.04	89,500.04	56,617.66	1,000,050
2024-01-25	89,300.04	89,600.04	88,600.04	89,500.04	56,617.66	2,115,599
2024-01-24	89,900.04	90,400.04	89,200.04	89,400.04	56,554.40	1,166,399
2024-01-23	88,200.04	89,900.04	88,000.04	89,800.04	56,807.44	2,196,449
2024-01-22	88,200.04	88,400.04	87,300.04	87,700.04	55,478.98	1,354,349
2024-01-19	89,000.04	89,600.04	87,400.04	88,200.04	55,795.28	1,610,699
2024-01-18	88,600.04	89,700.04	88,500.04	89,000.04	56,301.36	2,615,399
2024-01-17	86,700.04	89,000.04	86,300.04	88,600.04	56,048.32	4,034,098
2024-01-16	84,500.04	86,400.04	84,400.04	86,400.04	54,656.60	1,505,999
2024-01-15	85,000.04	85,400.04	84,500.04	84,500.04	53,454.66	1,399,799
2024-01-12	86,200.04	86,200.04	84,400.04	85,000.04	53,770.96	2,279,399
2024-01-11	86,900.04	87,800.04	85,400.04	86,200.04	54,530.08	2,159,699
2024-01-10	85,700.04	87,000.04	85,500.04	86,900.04	54,972.90	2,616,449
2024-01-09	84,400.04	85,500.04	84,400.04	85,500.04	54,087.26	1,699,448
2024-01-08	83,600.04	84,300.04	83,500.04	84,300.04	53,328.14	1,442,249
2024-01-05	84,600.04	85,000.04	83,100.04	83,400.04	52,758.80	2,419,499
2024-01-04	86,000.04	86,300.04	84,600.04	84,600.04	53,517.92	2,381,399
2024-01-03	85,500.04	86,000.04	85,300.04	86,000.04	54,403.56	2,508,749
2024-01-02	87,200.04	87,200.04	85,400.04	86,000.04	54,403.56	2,067,299
2023-12-29	84,500.04	86,000.04	84,200.04	86,000.04	54,403.56	2,737,799
2023-12-28	85,100.04	85,400.04	84,600.04	84,800.04	53,644.44	2,210,399
2023-12-27	85,400.04	85,800.04	85,200.04	85,300.04	53,960.74	1,953,749
2023-12-26	84,600.04	86,000.04	83,800.04	85,600.04	54,150.52	2,495,999
2023-12-25	84,000.04	85,200.04	83,800.04	84,500.04	53,454.66	2,297,699
2023-12-22	84,000.04	84,000.04	83,200.04	83,800.04	53,011.84	3,004,217
2023-12-21	80,500.04	84,300.04	80,400.04	83,900.04	53,075.10	5,597,397
2023-12-20	79,400.04	80,400.04	78,800.04	80,300.04	50,797.74	6,463,497
2023-12-19	79,500.04	79,600.04	78,200.04	79,400.04	50,228.40	990,000
2023-12-18	79,100.04	79,500.04	78,500.04	79,500.04	50,291.66	7,082,146
2023-12-15	79,600.04	79,700.04	78,800.04	79,200.04	50,101.88	1,438,199
2023-12-14	80,500.04	80,700.04	79,500.04	79,600.04	50,354.92	1,850,291
2023-12-13	80,300.04	81,500.04	80,200.04	80,400.04	50,861.00	2,425,433
2023-12-12	80,500.04	80,500.04	79,800.04	80,300.04	50,797.74	1,299,149
2023-12-11	78,600.04	80,200.04	78,600.04	80,000.04	50,607.96	1,979,699
2023-12-08	78,700.04	79,500.04	78,100.04	78,600.04	49,722.32	961,050
2023-12-07	80,500.04	80,500.04	78,500.04	78,500.04	49,659.06	1,669,349
2023-12-06	79,700.04	80,300.04	79,400.04	80,100.04	50,671.22	1,219,936
2023-12-05	80,700.04	80,800.04	80,000.04	80,000.04	50,607.96	1,228,949
2023-12-04	81,200.04	81,400.04	80,100.04	80,500.04	50,924.26	1,485,499
2023-12-01	80,500.04	80,600.04	80,000.04	80,300.04	50,797.74	803,850
2023-11-30	79,600.04	81,200.04	79,600.04	80,500.04	50,924.26	1,414,649
2023-11-29	79,800.04	80,300.04	79,000.04	79,900.04	50,544.70	1,048,650
2023-11-28	78,600.04	79,600.04	78,400.04	79,100.04	50,038.62	732,450
2023-11-27	80,600.04	80,600.04	79,500.04	79,500.04	50,291.66	826,800

← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-09	1,000.0005 VND
2025-09-26	1,400.0007 VND
2025-02-10	600.0003 VND
2024-10-02	1,400.0007 VND
2024-03-15	600.0003 VND
2023-10-20	800.0004 VND
2023-06-09	600.0003 VND
2023-01-06	600.0003 VND
2022-10-28	800.0004 VND
2022-06-23	600.0003 VND
2022-03-07	600.0003 VND
2021-12-09	600.0003 VND
2021-03-15	800.0004 VND
2020-12-08	600.0003 VND
2020-04-01	1,000.0005 VND
2019-07-23	800.0004 VND
2019-05-21	200.0001 VND

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