Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	72,800.03	72,800.03	71,900.03	72,600.03	45,065.01	1,900,649
2023-06-06	73,100.03	73,400.04	72,400.03	72,800.03	45,189.16	1,250,099
2023-06-05	74,300.04	74,300.04	73,000.03	73,700.04	45,747.81	875,850
2023-06-02	70,900.03	73,000.03	70,400.03	73,000.03	45,313.30	1,169,549
2023-06-01	70,900.03	71,100.03	70,100.03	70,300.03	43,637.33	1,994,849
2023-05-31	71,200.03	71,300.03	70,800.03	70,900.03	44,009.77	1,734,449
2023-05-30	71,400.03	71,800.03	70,900.03	71,100.03	44,133.92	1,677,899
2023-05-29	72,100.03	72,400.03	71,100.03	71,400.03	44,320.13	414,750
2023-05-26	71,900.03	72,100.03	71,300.03	72,000.03	44,692.57	2,436,449
2023-05-25	71,300.03	71,800.03	71,000.03	71,200.03	44,195.99	1,633,499
2023-05-24	72,700.03	72,700.03	71,400.03	71,500.03	44,382.21	985,800
2023-05-23	73,300.04	73,500.04	72,100.03	72,200.03	44,816.72	986,550
2023-05-22	72,900.03	73,000.03	72,000.03	72,100.03	44,754.65	424,650
2023-05-19	73,800.04	73,800.04	72,500.03	72,500.03	45,002.94	763,350
2023-05-18	74,600.04	74,600.04	73,500.04	73,500.04	45,623.67	593,700
2023-05-17	74,200.04	74,800.04	74,200.04	74,600.04	46,306.47	482,100
2023-05-16	75,200.04	75,300.04	74,500.04	74,500.04	46,244.40	309,300
2023-05-15	75,000.04	75,500.04	75,000.04	75,200.04	46,678.91	338,400
2023-05-12	75,000.04	75,200.04	74,400.04	75,000.04	46,554.76	870,900
2023-05-11	75,200.04	75,800.04	74,800.04	75,000.04	46,554.76	614,100
2023-05-10	75,600.04	75,800.04	75,100.04	75,200.04	46,678.91	893,400
2023-05-09	76,500.04	76,500.04	75,400.04	75,600.04	46,927.20	1,070,249
2023-05-08	76,200.04	76,500.04	75,800.04	75,900.04	47,113.42	403,050
2023-05-05	76,800.04	77,000.04	76,000.04	76,200.04	47,299.64	287,400
2023-05-04	77,000.04	77,000.04	76,000.04	76,100.04	47,237.57	1,153,049
2023-04-28	75,800.04	77,000.04	75,000.04	77,000.04	47,796.22	614,550
2023-04-27	75,900.04	76,700.04	74,700.04	75,700.04	46,989.27	559,800
2023-04-26	75,500.04	75,800.04	74,000.04	75,600.04	46,927.20	2,022,599
2023-04-25	76,500.04	77,000.04	75,500.04	75,500.04	46,865.13	568,350
2023-04-24	76,800.04	77,300.04	76,500.04	76,500.04	47,485.86	289,950
2023-04-21	77,800.04	78,100.04	76,600.04	77,000.04	47,796.22	853,500
2023-04-20	78,500.04	78,500.04	77,000.04	77,300.04	47,982.44	430,650
2023-04-19	78,500.04	78,600.04	77,600.04	78,000.04	48,416.95	455,250
2023-04-18	78,500.04	79,500.04	77,800.04	78,200.04	48,541.10	1,649,099
2023-04-17	77,600.04	78,900.04	77,600.04	78,100.04	48,479.03	1,039,500
2023-04-14	77,600.04	78,000.04	77,300.04	77,600.04	48,168.66	894,300
2023-04-13	78,000.04	78,400.04	76,900.04	77,000.04	47,796.22	610,950
2023-04-12	79,000.04	79,000.04	77,900.04	77,900.04	48,354.88	907,950
2023-04-11	77,500.04	79,300.04	77,500.04	78,600.04	48,789.39	1,547,549
2023-04-10	76,600.04	77,500.04	76,600.04	77,200.04	47,920.37	975,750
2023-04-07	76,800.04	77,200.04	76,300.04	76,500.04	47,485.86	504,600
2023-04-06	77,700.04	77,900.04	76,800.04	76,800.04	47,672.08	893,700
2023-04-05	76,900.04	77,800.04	76,600.04	77,300.04	47,982.44	2,457,749
2023-04-04	77,000.04	77,600.04	76,300.04	76,600.04	47,547.93	1,248,749
2023-04-03	78,000.04	78,000.04	76,500.04	76,800.04	47,672.08	1,347,749
2023-03-31	77,800.04	78,400.04	77,400.04	77,700.04	48,230.73	654,000
2023-03-30	78,800.04	78,800.04	76,800.04	77,700.04	48,230.73	828,150
2023-03-29	77,800.04	77,800.04	76,100.04	77,000.04	47,796.22	1,295,099
2023-03-28	78,200.04	78,400.04	77,100.04	77,800.04	48,292.81	778,950
2023-03-27	79,000.04	79,000.04	77,900.04	78,200.04	48,541.10	754,800
2023-03-24	78,600.04	79,000.04	78,100.04	79,000.04	49,037.68	2,489,849
2023-03-23	78,300.04	78,800.04	78,000.04	78,500.04	48,727.32	327,300
2023-03-22	79,500.04	79,500.04	78,100.04	78,900.04	48,975.61	678,600
2023-03-21	80,900.04	80,900.04	78,500.04	79,000.04	49,037.68	369,900
2023-03-20	79,900.04	81,000.04	79,000.04	80,000.04	49,658.41	810,900
2023-03-17	80,500.04	80,500.04	78,000.04	79,000.04	49,037.68	230,400
2023-03-16	81,000.04	81,000.04	79,000.04	80,500.04	49,968.78	490,200
2023-03-15	81,200.04	81,200.04	80,200.04	80,800.04	50,155.00	1,556,999
2023-03-14	81,000.04	81,200.04	80,100.04	80,700.04	50,092.92	414,900
2023-03-13	80,000.04	80,900.04	79,600.04	80,200.04	49,782.56	1,818,299

← NewerPage 15 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.