Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	79,000.04	79,500.04	78,300.04	79,000.04	49,037.68	427,800
2023-03-09	79,500.04	80,000.04	79,000.04	79,900.04	49,596.34	240,300
2023-03-08	79,200.04	80,000.04	77,000.04	80,000.04	49,658.41	321,000
2023-03-07	79,300.04	79,300.04	77,200.04	79,300.04	49,223.90	250,200
2023-03-06	79,800.04	79,800.04	78,300.04	78,500.04	48,727.32	201,900
2023-03-03	80,300.04	80,900.04	78,600.04	79,400.04	49,285.98	631,950
2023-03-02	78,000.04	80,300.04	78,000.04	80,300.04	49,844.63	445,200
2023-03-01	77,000.04	77,700.04	76,100.04	77,600.04	48,168.66	1,589,249
2023-02-28	76,200.04	77,500.04	76,200.04	76,900.04	47,734.15	432,300
2023-02-27	80,000.04	80,000.04	76,100.04	76,100.04	47,237.57	1,554,899
2023-02-24	82,000.04	82,100.04	79,600.04	81,000.04	50,279.14	1,468,049
2023-02-23	82,600.04	83,000.04	81,000.04	82,100.04	50,961.95	526,650
2023-02-22	84,000.04	84,000.04	83,000.04	83,000.04	51,520.60	961,200
2023-02-21	84,900.04	85,800.04	84,100.04	84,500.04	52,451.70	988,200
2023-02-20	83,000.04	84,500.04	82,700.04	84,500.04	52,451.70	920,250
2023-02-17	82,600.04	83,100.04	81,900.04	83,000.04	51,520.60	514,350
2023-02-16	82,000.04	82,600.04	81,800.04	82,600.04	51,272.31	575,550
2023-02-15	82,000.04	82,200.04	81,400.04	82,000.04	50,899.87	579,600
2023-02-14	83,200.04	83,200.04	81,300.04	82,100.04	50,961.95	396,600
2023-02-13	83,300.04	84,200.04	82,500.04	83,500.04	51,830.97	838,950
2023-02-10	82,900.04	83,800.04	82,700.04	83,300.04	51,706.82	928,650
2023-02-09	82,700.04	83,500.04	82,600.04	82,900.04	51,458.53	947,550
2023-02-08	83,100.04	83,900.04	82,100.04	82,900.04	51,458.53	438,600
2023-02-07	84,700.04	84,700.04	82,500.04	83,100.04	51,582.68	463,650
2023-02-06	82,600.04	85,100.04	82,600.04	83,800.04	52,017.19	550,200
2023-02-03	85,800.04	85,900.04	82,100.04	82,100.04	50,961.95	3,133,499
2023-02-02	87,700.04	87,700.04	85,100.04	85,500.04	53,072.43	986,400
2023-02-01	90,100.04	91,500.04	86,000.04	86,700.04	53,817.31	752,700
2023-01-31	91,000.04	93,100.04	89,900.04	90,200.04	55,989.86	1,449,299
2023-01-30	95,000.05	95,000.05	92,100.04	92,200.04	57,231.32	827,250
2023-01-27	89,600.04	95,100.05	89,600.04	94,000.04	58,348.64	2,146,049
2023-01-19	87,600.04	88,900.04	87,600.04	88,900.04	55,182.91	886,950
2023-01-18	89,400.04	89,400.04	87,400.04	88,500.04	54,934.62	580,050
2023-01-17	87,600.04	89,000.04	87,500.04	88,000.04	54,624.26	635,983
2023-01-16	86,400.04	89,000.04	86,400.04	87,500.04	54,313.89	685,350
2023-01-13	86,100.04	87,200.04	86,100.04	86,300.04	53,569.01	785,100
2023-01-12	86,800.04	86,800.04	85,600.04	86,000.04	53,382.79	935,100
2023-01-11	88,000.04	88,000.04	86,800.04	86,800.04	53,879.38	425,700
2023-01-10	88,300.04	88,300.04	87,300.04	88,000.04	54,624.26	288,900
2023-01-09	87,500.04	88,600.04	87,000.04	88,200.04	54,748.40	227,400
2023-01-06	88,900.04	89,000.04	88,200.04	88,200.04	54,748.40	207,150
2023-01-05	90,400.04	90,400.04	88,800.04	89,500.04	55,182.91	904,350
2023-01-04	89,500.04	89,700.04	88,600.04	89,000.04	54,874.63	313,200
2023-01-03	91,000.04	91,000.04	88,900.04	89,500.04	55,182.91	391,650
2022-12-30	86,500.04	89,900.04	86,000.04	89,900.04	55,429.54	627,778
2022-12-29	85,500.04	86,000.04	84,000.04	86,000.04	53,024.92	332,100
2022-12-28	108,400.05	115,500.06	108,200.05	110,000.05	50,866.93	579,400
2022-12-27	108,000.05	108,900.05	107,500.05	108,000.05	49,942.08	267,800
2022-12-26	109,600.05	109,800.05	107,200.05	108,000.05	49,942.08	298,800
2022-12-23	109,000.05	109,000.05	106,000.05	108,600.05	50,219.53	295,800
2022-12-22	110,000.05	110,100.05	107,000.05	109,000.05	50,404.50	691,800
2022-12-21	110,000.05	110,500.05	108,500.05	109,600.05	50,681.96	484,600
2022-12-20	110,700.05	112,000.05	109,500.05	110,500.05	51,098.14	253,600
2022-12-19	111,000.05	112,300.05	111,000.05	112,000.05	51,791.78	259,400
2022-12-16	111,100.05	113,000.05	111,100.05	112,900.05	52,207.97	521,600
2022-12-15	111,700.05	113,000.05	111,000.05	113,000.05	52,254.21	258,000
2022-12-14	112,500.05	113,000.05	110,800.05	113,000.05	52,254.21	1,387,799
2022-12-13	111,600.05	112,500.05	108,000.05	112,500.05	52,023.00	313,200
2022-12-12	110,100.05	111,800.05	109,300.05	111,800.05	51,699.30	411,600
2022-12-09	112,300.05	112,300.05	110,200.05	111,900.05	51,745.54	166,800

← NewerPage 16 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.