Phu Nhuan Jewelry JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	112,000.05	112,700.05	111,700.05	111,900.05	51,345.96	644,000
2022-09-14	111,900.05	112,600.05	111,500.05	111,700.05	51,254.19	1,015,000
2022-09-13	112,200.05	113,800.05	112,200.05	113,000.05	51,850.70	1,205,199
2022-09-12	112,000.05	113,900.05	111,900.05	112,200.05	51,483.62	724,200
2022-09-09	112,900.05	112,900.05	111,500.05	111,800.05	51,300.08	614,000
2022-09-08	111,500.05	112,500.05	110,500.05	112,500.05	51,621.27	1,201,999
2022-09-07	114,000.05	114,100.05	111,000.05	111,000.05	50,932.99	2,409,199
2022-09-06	114,400.05	114,800.05	113,900.05	114,000.05	52,309.56	635,800
2022-09-05	114,800.05	114,800.05	113,800.05	114,300.05	52,447.22	752,000
2022-08-31	114,400.05	114,800.05	113,400.05	114,800.05	52,676.64	1,350,599
2022-08-30	117,000.06	117,000.06	114,000.05	114,400.05	52,493.10	1,446,399
2022-08-29	115,500.06	116,500.06	113,000.05	116,500.06	53,456.70	2,071,799
2022-08-26	117,000.06	119,500.06	116,400.06	117,800.06	54,053.21	1,751,399
2022-08-25	117,200.06	117,700.06	116,100.06	116,600.06	53,502.58	890,000
2022-08-24	114,500.05	118,000.06	114,200.05	117,200.06	53,777.90	2,692,999
2022-08-23	114,000.05	114,600.05	113,500.05	114,500.05	52,538.99	519,200
2022-08-22	113,100.05	115,400.06	113,100.05	114,800.05	52,676.64	818,800
2022-08-19	113,500.05	114,400.05	112,800.05	114,000.05	52,309.56	1,343,799
2022-08-18	114,800.05	114,800.05	113,000.05	114,400.05	52,493.10	853,200
2022-08-17	115,000.06	115,400.06	114,400.05	114,900.05	52,722.53	784,400
2022-08-16	115,300.06	115,300.06	114,500.05	115,000.06	52,768.41	886,200
2022-08-15	113,600.05	115,500.06	112,700.05	114,700.05	52,630.76	1,411,999
2022-08-12	114,100.05	114,800.05	112,500.05	113,400.05	52,034.25	1,379,599
2022-08-11	116,500.06	117,000.06	114,100.05	114,100.05	52,355.44	1,492,399
2022-08-10	116,700.06	116,700.06	115,500.06	116,500.06	53,456.70	1,021,800
2022-08-09	117,500.06	117,500.06	115,800.06	116,700.06	53,548.47	1,264,999
2022-08-08	115,000.06	117,900.06	114,900.05	116,700.06	53,548.47	2,511,799
2022-08-05	116,000.06	116,000.06	114,900.05	114,900.05	52,722.53	978,800
2022-08-04	116,100.06	116,300.06	114,600.05	116,000.06	53,227.27	1,099,399
2022-08-03	115,100.06	116,000.06	114,500.05	116,000.06	53,227.27	1,399,599
2022-08-02	116,000.06	116,800.06	114,400.05	116,500.06	53,456.70	1,004,800
2022-08-01	114,000.05	117,500.06	113,500.05	117,000.06	53,686.13	1,022,400
2022-07-29	113,800.05	114,000.05	112,600.05	114,000.05	52,309.56	2,718,199
2022-07-28	112,900.05	114,600.05	111,000.05	113,000.05	51,850.70	1,417,999
2022-07-27	111,500.05	112,200.05	110,900.05	112,200.05	51,483.62	570,000
2022-07-26	113,000.05	113,100.05	112,000.05	112,000.05	51,391.85	752,600
2022-07-25	114,400.05	114,400.05	112,800.05	113,200.05	51,942.47	411,200
2022-07-22	114,000.05	115,800.06	114,000.05	114,500.05	52,538.99	1,287,799
2022-07-21	113,700.05	114,700.05	112,000.05	114,000.05	52,309.56	2,497,999
2022-07-20	112,800.05	114,300.05	111,200.05	113,600.05	52,126.02	1,793,799
2022-07-19	113,500.05	113,500.05	110,500.05	110,500.05	50,703.56	1,164,999
2022-07-18	115,000.06	115,000.06	113,000.05	113,500.05	52,080.13	1,129,799
2022-07-15	116,200.06	116,200.06	112,000.05	113,500.05	52,080.13	1,537,399
2022-07-14	114,500.05	115,500.06	112,800.05	115,500.06	52,997.84	926,000
2022-07-13	116,800.06	116,800.06	114,000.05	115,000.06	52,768.41	978,800
2022-07-12	113,000.05	116,900.06	112,200.05	116,800.06	53,594.35	1,196,599
2022-07-11	117,200.06	117,200.06	112,000.05	115,500.06	52,997.84	1,351,799
2022-07-08	117,100.06	117,100.06	114,900.05	116,000.06	53,227.27	1,036,000
2022-07-07	112,000.05	116,000.06	110,000.05	116,000.06	53,227.27	1,727,999
2022-07-06	113,300.05	116,000.06	112,000.05	112,000.05	51,391.85	2,949,399
2022-07-05	123,800.06	123,800.06	115,200.06	118,600.06	54,420.30	3,151,399
2022-07-04	129,800.06	129,800.06	123,000.06	123,800.06	56,806.35	3,528,398
2022-07-01	128,000.06	128,500.06	122,500.06	128,200.06	58,825.31	2,040,799
2022-06-30	129,900.06	130,000.06	126,900.06	128,500.06	58,962.97	1,401,599
2022-06-29	127,100.06	129,800.06	125,000.06	129,500.06	59,421.82	4,116,398
2022-06-28	128,500.06	129,800.06	128,000.06	129,500.06	59,421.82	1,116,999
2022-06-27	122,300.06	129,500.06	122,300.06	129,500.06	59,421.82	4,808,598
2022-06-24	120,600.06	124,000.06	119,300.06	122,000.06	55,980.40	1,899,199
2022-06-23	115,000.06	120,500.06	114,700.05	120,500.06	55,292.12	2,190,599
2022-06-22	118,100.06	120,500.06	114,000.05	116,000.06	52,951.96	1,455,799

← NewerPage 18 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.