Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	108,700.05	111,000.05	108,700.05	111,000.05	51,329.36	468,800
2022-12-07	112,800.05	112,800.05	106,000.05	108,700.05	50,265.78	614,000
2022-12-06	114,800.05	115,300.06	111,000.05	111,100.05	51,375.60	572,400
2022-12-05	115,000.06	115,000.06	114,000.05	114,900.05	53,132.82	269,600
2022-12-02	112,500.05	115,500.06	110,600.05	115,000.06	53,179.06	1,791,199
2022-12-01	111,500.05	114,300.05	110,100.05	112,000.05	51,791.78	530,600
2022-11-30	112,800.05	113,900.05	111,200.05	113,500.05	52,485.42	586,800
2022-11-29	109,000.05	113,000.05	108,600.05	112,800.05	52,161.72	1,488,999
2022-11-28	106,500.05	110,000.05	106,500.05	109,000.05	50,404.50	1,318,599
2022-11-25	106,500.05	109,200.05	105,800.05	106,200.05	49,109.71	5,146,798
2022-11-24	106,000.05	106,500.05	103,300.05	106,000.05	49,017.22	758,600
2022-11-23	102,000.05	105,700.05	102,000.05	105,700.05	48,878.50	533,200
2022-11-22	103,800.05	105,700.05	102,200.05	103,000.05	47,629.94	1,346,199
2022-11-21	100,100.05	103,000.05	100,100.05	102,100.05	47,213.76	367,600
2022-11-18	100,000.05	101,900.05	98,000.05	100,100.05	46,288.91	1,732,599
2022-11-17	97,000.05	100,000.05	96,900.05	100,000.05	46,242.66	728,200
2022-11-16	90,100.04	97,000.05	90,000.04	97,000.05	44,855.38	2,618,799
2022-11-15	95,900.05	99,000.05	90,100.04	94,100.05	43,514.35	2,072,977
2022-11-14	95,500.05	100,000.05	95,100.05	96,600.05	44,670.41	1,459,999
2022-11-11	97,800.05	97,800.05	96,300.05	97,200.05	44,947.87	592,400
2022-11-10	96,900.05	98,000.05	93,000.04	97,000.05	44,855.38	3,481,598
2022-11-09	96,800.05	97,600.05	95,100.05	97,300.05	44,994.11	255,800
2022-11-08	95,800.05	97,800.05	94,900.05	96,900.05	44,809.14	673,800
2022-11-07	95,100.05	98,000.05	95,000.05	95,500.05	44,161.74	1,463,999
2022-11-04	102,900.05	102,900.05	94,900.05	94,900.05	43,884.29	3,040,999
2022-11-03	98,200.05	104,000.05	98,200.05	102,000.05	47,167.52	633,200
2022-11-02	102,600.05	103,000.05	101,100.05	101,100.05	46,751.33	810,400
2022-11-01	103,000.05	103,300.05	101,600.05	101,600.05	46,982.55	652,800
2022-10-31	104,600.05	104,600.05	100,500.05	103,300.05	47,768.67	667,400
2022-10-28	103,600.05	104,000.05	102,500.05	103,700.05	47,953.64	267,400
2022-10-27	104,700.05	104,700.05	102,300.05	103,600.05	47,537.46	388,200
2022-10-26	102,100.05	104,000.05	101,500.05	103,400.05	47,445.69	517,800
2022-10-25	105,000.05	105,000.05	99,000.05	101,600.05	46,619.75	939,800
2022-10-24	100,100.05	105,000.05	100,100.05	101,500.05	46,573.86	757,800
2022-10-21	108,400.05	108,400.05	102,000.05	104,700.05	48,042.20	1,894,999
2022-10-20	108,400.05	108,600.05	106,100.05	107,600.05	49,372.88	540,000
2022-10-19	106,800.05	107,500.05	106,000.05	107,500.05	49,327.00	1,878,599
2022-10-18	107,800.05	107,800.05	105,600.05	106,000.05	48,638.71	1,246,599
2022-10-17	105,000.05	105,200.05	103,500.05	105,000.05	48,179.86	389,600
2022-10-14	105,200.05	105,900.05	104,600.05	105,100.05	48,225.74	434,400
2022-10-13	105,500.05	105,500.05	103,800.05	104,500.05	47,950.43	577,200
2022-10-12	102,800.05	105,900.05	102,800.05	105,000.05	48,179.86	735,000
2022-10-11	106,300.05	106,300.05	101,500.05	104,600.05	47,996.31	1,790,199
2022-10-10	97,200.05	105,900.05	97,200.05	105,000.05	48,179.86	1,302,199
2022-10-07	101,000.05	105,000.05	98,000.05	103,000.05	47,262.14	3,572,798
2022-10-06	102,000.05	104,000.05	102,000.05	102,800.05	47,170.37	1,027,200
2022-10-05	98,600.05	105,000.05	98,500.05	102,400.05	46,986.83	1,084,999
2022-10-04	101,900.05	101,900.05	98,500.05	98,500.05	45,197.29	2,421,999
2022-10-03	106,900.05	106,900.05	99,600.05	99,600.05	45,702.04	1,690,599
2022-09-30	111,000.05	111,000.05	104,100.05	107,000.05	49,097.57	2,905,399
2022-09-29	112,000.05	112,200.05	110,600.05	111,000.05	50,932.99	546,800
2022-09-28	111,000.05	111,900.05	110,500.05	111,000.05	50,932.99	1,059,399
2022-09-27	112,600.05	112,600.05	111,000.05	111,100.05	50,978.88	768,600
2022-09-26	113,000.05	113,000.05	110,700.05	111,100.05	50,978.88	1,042,400
2022-09-23	114,500.05	114,500.05	113,500.05	113,900.05	52,263.67	782,600
2022-09-22	113,400.05	114,300.05	113,400.05	114,000.05	52,309.56	1,314,999
2022-09-21	113,800.05	114,300.05	113,000.05	113,900.05	52,263.67	663,200
2022-09-20	112,000.05	113,000.05	112,000.05	113,000.05	51,850.70	983,000
2022-09-19	113,200.05	113,700.05	112,000.05	112,000.05	51,391.85	1,019,200
2022-09-16	112,000.05	115,900.06	111,900.05	113,200.05	51,942.47	4,885,598

← NewerPage 17 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.