Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	80,500.04	81,000.04	79,500.04	80,400.04	50,861.00	2,464,158
2023-11-23	81,300.04	82,100.04	80,500.04	80,800.04	51,114.04	2,073,299
2023-11-22	80,700.04	81,400.04	80,600.04	81,200.04	51,367.08	2,134,799
2023-11-21	79,700.04	81,200.04	79,500.04	81,100.04	51,303.82	2,789,549
2023-11-20	78,600.04	79,700.04	78,300.04	79,000.04	49,975.36	1,141,049
2023-11-17	78,000.04	79,400.04	77,900.04	78,900.04	49,912.10	1,911,149
2023-11-16	78,100.04	78,500.04	77,800.04	78,000.04	49,342.76	1,527,149
2023-11-15	79,000.04	79,300.04	78,000.04	78,300.04	49,532.54	1,029,900
2023-11-14	76,200.04	78,300.04	76,200.04	78,100.04	49,406.02	851,250
2023-11-13	76,000.04	76,500.04	75,900.04	76,100.04	48,140.82	1,586,849
2023-11-10	76,000.04	76,600.04	75,700.04	76,000.04	48,077.56	1,156,049
2023-11-09	77,000.04	77,500.04	76,200.04	76,500.04	48,393.86	1,064,549
2023-11-08	75,800.04	77,400.04	74,800.04	77,000.04	48,710.16	797,400
2023-11-07	76,900.04	76,900.04	75,400.04	75,900.04	48,014.30	346,650
2023-11-06	74,000.04	76,800.04	74,000.04	76,600.04	48,457.12	816,900
2023-11-03	74,800.04	74,900.04	73,800.04	73,800.04	46,685.85	2,800,799
2023-11-02	72,200.03	74,000.04	72,200.03	73,800.04	46,685.85	561,150
2023-11-01	71,500.03	72,100.03	71,100.03	72,000.03	45,547.17	771,300
2023-10-31	73,000.03	73,000.03	71,500.03	72,000.03	45,547.17	721,650
2023-10-30	73,600.04	73,600.04	72,600.03	72,900.03	46,116.51	784,950
2023-10-27	73,800.04	74,000.04	72,600.03	73,600.04	46,559.33	1,051,549
2023-10-26	74,000.04	74,000.04	72,000.03	74,000.04	46,812.37	1,484,549
2023-10-25	74,800.04	75,600.04	74,300.04	74,300.04	47,002.15	671,700
2023-10-24	74,800.04	75,000.04	74,000.04	74,800.04	47,318.45	497,550
2023-10-23	75,900.04	75,900.04	74,300.04	74,300.04	47,002.15	868,500
2023-10-20	75,500.04	76,500.04	75,000.04	75,400.04	47,698.01	471,450
2023-10-19	77,000.04	77,600.04	75,900.04	75,900.04	47,508.23	1,132,049
2023-10-18	79,000.04	79,000.04	75,500.04	77,000.04	48,196.75	1,826,999
2023-10-17	80,000.04	80,100.04	79,100.04	79,100.04	49,511.21	684,000
2023-10-16	80,600.04	80,600.04	79,400.04	79,900.04	50,011.95	847,800
2023-10-13	80,000.04	80,400.04	79,300.04	79,800.04	49,949.36	669,300
2023-10-12	80,600.04	81,200.04	80,000.04	80,000.04	50,074.55	625,650
2023-10-11	80,100.04	80,300.04	79,800.04	80,300.04	50,262.33	1,384,199
2023-10-10	81,000.04	81,400.04	79,300.04	79,500.04	49,761.58	835,650
2023-10-09	79,000.04	80,400.04	78,100.04	80,000.04	50,074.55	1,076,399
2023-10-06	78,200.04	78,200.04	77,500.04	78,000.04	48,822.68	539,700
2023-10-05	78,200.04	78,400.04	77,700.04	77,800.04	48,697.50	550,800
2023-10-04	77,400.04	78,000.04	77,100.04	77,600.04	48,572.31	920,700
2023-10-03	79,400.04	79,400.04	77,500.04	77,500.04	48,509.72	1,150,649
2023-10-02	78,800.04	80,500.04	78,500.04	78,900.04	49,386.02	671,262
2023-09-29	78,500.04	79,400.04	78,500.04	78,800.04	49,323.43	365,553
2023-09-28	79,000.04	79,000.04	78,300.04	78,500.04	49,135.65	730,051
2023-09-27	78,500.04	79,700.04	78,000.04	79,100.04	49,511.21	904,801
2023-09-26	79,300.04	80,000.04	78,500.04	78,500.04	49,135.65	1,023,613
2023-09-25	81,500.04	81,500.04	79,500.04	79,800.04	49,949.36	1,784,579
2023-09-22	81,100.04	81,900.04	79,900.04	81,000.04	50,700.48	2,282,106
2023-09-21	82,700.04	82,800.04	81,100.04	82,600.04	51,701.97	976,963
2023-09-20	81,400.04	82,800.04	80,800.04	82,700.04	51,764.56	1,233,608
2023-09-19	81,500.04	81,700.04	80,300.04	81,200.04	50,825.66	951,453
2023-09-18	80,900.04	82,100.04	80,500.04	81,500.04	51,013.44	729,900
2023-09-15	81,300.04	82,000.04	80,700.04	81,400.04	50,950.85	1,342,499
2023-09-14	83,300.04	83,300.04	81,200.04	81,200.04	50,825.66	867,600
2023-09-13	84,000.04	84,400.04	82,900.04	83,300.04	52,140.12	1,173,790
2023-09-12	83,000.04	83,600.04	82,100.04	83,600.04	52,327.90	1,025,250
2023-09-11	84,500.04	84,500.04	81,500.04	83,600.04	52,327.90	2,110,199
2023-09-08	83,600.04	84,600.04	83,300.04	84,000.04	52,578.27	1,042,953
2023-09-07	82,100.04	85,300.04	81,500.04	84,200.04	52,703.46	2,712,749
2023-09-06	81,000.04	81,100.04	80,400.04	81,100.04	50,763.07	1,408,201
2023-09-05	81,100.04	81,200.04	80,200.04	80,500.04	50,387.51	626,850
2023-08-31	80,500.04	81,300.04	80,500.04	80,500.04	50,387.51	1,490,701

← NewerPage 13 of 21 · 1,246 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.