Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	80,500.04	80,800.04	79,900.04	80,700.04	50,512.70	759,001
2023-08-29	80,000.04	80,900.04	79,500.04	80,400.04	50,324.92	2,119,649
2023-08-28	78,900.04	79,500.04	78,300.04	79,500.04	49,761.58	1,772,999
2023-08-25	77,800.04	78,600.04	77,300.04	78,300.04	49,010.46	1,114,507
2023-08-24	77,300.04	78,200.04	77,300.04	78,000.04	48,822.68	579,609
2023-08-23	78,100.04	78,500.04	77,100.04	77,500.04	48,509.72	904,960
2023-08-22	79,000.04	79,000.04	77,100.04	78,500.04	49,135.65	893,250
2023-08-21	79,500.04	79,500.04	77,000.04	79,000.04	49,448.61	885,450
2023-08-18	79,300.04	80,000.04	76,000.04	78,500.04	49,135.65	1,903,049
2023-08-17	80,200.04	80,500.04	78,000.04	80,200.04	50,199.73	1,240,349
2023-08-16	79,000.04	80,200.04	78,600.04	80,200.04	50,199.73	880,200
2023-08-15	79,300.04	79,400.04	78,300.04	79,000.04	49,448.61	1,339,349
2023-08-14	80,000.04	80,000.04	79,100.04	79,400.04	49,698.99	778,650
2023-08-11	79,200.04	80,600.04	79,000.04	79,400.04	49,698.99	853,350
2023-08-10	80,300.04	80,500.04	78,900.04	79,000.04	49,448.61	1,777,349
2023-08-09	81,400.04	81,400.04	80,300.04	80,300.04	50,262.33	1,270,049
2023-08-08	82,600.04	82,600.04	80,900.04	81,400.04	50,950.85	1,887,299
2023-08-07	80,900.04	82,200.04	80,600.04	82,200.04	51,451.60	927,600
2023-08-04	81,300.04	81,600.04	80,200.04	80,800.04	50,575.29	1,855,799
2023-08-03	81,500.04	82,100.04	80,400.04	81,300.04	50,888.26	832,800
2023-08-02	81,000.04	81,500.04	80,100.04	81,500.04	51,013.44	651,900
2023-08-01	82,900.04	83,400.04	81,000.04	81,000.04	50,700.48	4,269,448
2023-07-31	82,800.04	84,100.04	82,300.04	83,000.04	51,952.34	1,868,099
2023-07-28	81,200.04	82,800.04	81,200.04	82,600.04	51,701.97	1,907,549
2023-07-27	81,800.04	81,800.04	80,200.04	80,900.04	50,637.88	1,481,999
2023-07-26	80,500.04	82,000.04	80,100.04	81,800.04	51,201.22	2,566,949
2023-07-25	79,500.04	81,000.04	79,000.04	80,500.04	50,387.51	2,877,149
2023-07-24	80,100.04	80,500.04	78,900.04	79,300.04	49,636.39	2,022,599
2023-07-21	79,200.04	80,700.04	78,700.04	80,000.04	50,074.55	1,575,149
2023-07-20	78,700.04	78,900.04	78,000.04	78,900.04	49,386.02	1,051,500
2023-07-19	79,700.04	79,800.04	78,500.04	78,600.04	49,198.24	1,525,799
2023-07-18	79,800.04	80,400.04	79,000.04	79,700.04	49,886.77	1,552,649
2023-07-17	78,800.04	80,600.04	78,400.04	80,300.04	50,262.33	3,782,098
2023-07-14	80,200.04	80,200.04	77,900.04	78,500.04	49,135.65	2,170,649
2023-07-13	74,200.04	78,100.04	74,100.04	78,000.04	48,822.68	5,842,047
2023-07-12	74,700.04	74,700.04	73,800.04	73,800.04	46,193.77	1,680,749
2023-07-11	73,700.04	74,800.04	73,700.04	74,500.04	46,631.92	2,173,049
2023-07-10	73,700.04	73,900.04	72,300.03	73,700.04	46,131.18	1,755,749
2023-07-07	72,600.03	73,200.04	71,800.03	71,800.03	44,941.90	1,965,149
2023-07-06	73,700.04	73,900.04	72,600.03	72,600.03	45,442.65	1,878,599
2023-07-05	74,300.04	74,900.04	73,700.04	73,700.04	46,131.18	2,148,449
2023-07-04	74,000.04	74,200.04	73,600.04	74,000.04	46,318.95	1,578,749
2023-07-03	75,100.04	75,100.04	73,600.04	74,000.04	46,318.95	1,546,499
2023-06-30	75,200.04	75,200.04	73,800.04	75,000.04	46,944.89	1,873,949
2023-06-29	74,800.04	75,800.04	74,000.04	75,000.04	46,944.89	1,775,849
2023-06-28	75,500.04	75,700.04	74,500.04	74,800.04	46,819.70	1,203,599
2023-06-27	76,400.04	76,400.04	74,500.04	75,500.04	47,257.85	1,196,549
2023-06-26	75,600.04	76,400.04	74,300.04	76,400.04	47,821.19	2,513,849
2023-06-23	74,500.04	75,900.04	74,200.04	75,800.04	47,445.63	3,879,148
2023-06-22	73,200.04	74,500.04	73,200.04	74,500.04	46,631.92	3,998,548
2023-06-21	72,200.03	73,000.03	71,600.03	72,800.03	45,567.84	1,960,949
2023-06-20	72,300.03	72,300.03	71,000.03	72,300.03	45,254.87	2,391,299
2023-06-19	72,700.03	72,800.03	71,200.03	72,300.03	45,254.87	1,400,999
2023-06-16	73,500.04	74,000.04	72,600.03	72,800.03	45,567.84	1,506,749
2023-06-15	72,700.03	73,500.04	72,500.03	73,300.04	45,880.80	757,200
2023-06-14	73,300.04	74,000.04	72,800.03	72,800.03	45,567.84	760,350
2023-06-13	72,800.03	74,500.04	72,700.03	73,300.04	45,880.80	2,155,049
2023-06-12	71,700.03	72,500.03	71,400.03	72,500.03	45,380.06	1,319,249
2023-06-09	72,200.03	72,200.03	71,500.03	72,000.03	45,067.09	1,072,949
2023-06-08	72,600.03	72,800.03	72,000.03	72,200.03	44,816.72	767,850

← NewerPage 14 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.